Beijing Dynamic Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.210 | 4.290 | 4.130 | 4.250 | 4.250 | 9,439,510 |
| 2024-04-29 | 4.110 | 4.250 | 4.090 | 4.230 | 4.230 | 13,519,349 |
| 2024-04-26 | 4.030 | 4.170 | 4.030 | 4.120 | 4.120 | 12,764,120 |
| 2024-04-25 | 4.020 | 4.270 | 3.960 | 4.160 | 4.160 | 16,508,339 |
| 2024-04-24 | 3.930 | 4.010 | 3.930 | 3.990 | 3.990 | 5,300,978 |
| 2024-04-23 | 3.900 | 3.980 | 3.880 | 3.940 | 3.940 | 6,545,337 |
| 2024-04-22 | 3.920 | 3.950 | 3.750 | 3.880 | 3.880 | 7,133,636 |
| 2024-04-19 | 3.980 | 4.010 | 3.910 | 3.920 | 3.920 | 7,802,029 |
| 2024-04-18 | 4.080 | 4.090 | 3.940 | 3.990 | 3.990 | 8,985,933 |
| 2024-04-17 | 3.800 | 4.060 | 3.800 | 4.050 | 4.050 | 11,841,246 |
| 2024-04-16 | 4.050 | 4.060 | 3.710 | 3.760 | 3.760 | 17,232,857 |
| 2024-04-15 | 4.350 | 4.410 | 4.030 | 4.120 | 4.120 | 12,608,552 |
| 2024-04-12 | 4.410 | 4.440 | 4.310 | 4.320 | 4.320 | 8,427,665 |
| 2024-04-11 | 4.490 | 4.550 | 4.400 | 4.410 | 4.410 | 7,598,189 |
| 2024-04-10 | 4.630 | 4.640 | 4.440 | 4.490 | 4.490 | 9,783,330 |
| 2024-04-09 | 4.550 | 4.690 | 4.540 | 4.640 | 4.640 | 7,599,725 |
| 2024-04-08 | 4.640 | 4.640 | 4.530 | 4.550 | 4.550 | 9,181,395 |
| 2024-04-03 | 4.740 | 4.740 | 4.600 | 4.640 | 4.640 | 10,674,237 |
| 2024-04-02 | 4.760 | 4.810 | 4.680 | 4.750 | 4.750 | 13,798,442 |
| 2024-04-01 | 4.660 | 4.760 | 4.660 | 4.760 | 4.760 | 12,247,593 |
| 2024-03-29 | 4.630 | 4.720 | 4.610 | 4.660 | 4.660 | 6,758,005 |
| 2024-03-28 | 4.510 | 4.680 | 4.490 | 4.620 | 4.620 | 14,897,242 |
| 2024-03-27 | 4.810 | 4.810 | 4.480 | 4.480 | 4.480 | 18,757,085 |
| 2024-03-26 | 4.880 | 4.950 | 4.680 | 4.810 | 4.810 | 26,171,819 |
| 2024-03-25 | 5.120 | 5.250 | 4.900 | 4.960 | 4.960 | 31,199,283 |
| 2024-03-22 | 4.930 | 5.180 | 4.900 | 5.170 | 5.170 | 47,417,886 |
| 2024-03-21 | 4.930 | 5.060 | 4.830 | 4.950 | 4.950 | 33,031,368 |
| 2024-03-20 | 4.730 | 5.030 | 4.700 | 4.980 | 4.980 | 37,394,316 |
| 2024-03-19 | 4.650 | 4.950 | 4.610 | 4.800 | 4.800 | 34,570,540 |
| 2024-03-18 | 4.600 | 4.650 | 4.580 | 4.650 | 4.650 | 15,210,246 |
| 2024-03-15 | 4.540 | 4.580 | 4.490 | 4.580 | 4.580 | 8,373,312 |
| 2024-03-14 | 4.590 | 4.620 | 4.480 | 4.550 | 4.550 | 12,188,335 |
| 2024-03-13 | 4.600 | 4.640 | 4.580 | 4.600 | 4.600 | 12,598,561 |
| 2024-03-12 | 4.640 | 4.690 | 4.580 | 4.620 | 4.620 | 15,948,990 |
| 2024-03-11 | 4.480 | 4.670 | 4.480 | 4.640 | 4.640 | 21,222,314 |
| 2024-03-08 | 4.480 | 4.530 | 4.400 | 4.480 | 4.480 | 15,743,768 |
| 2024-03-07 | 4.620 | 4.720 | 4.500 | 4.500 | 4.500 | 23,970,182 |
| 2024-03-06 | 4.520 | 4.810 | 4.520 | 4.610 | 4.610 | 33,848,419 |
| 2024-03-05 | 4.620 | 4.950 | 4.600 | 4.650 | 4.650 | 46,043,966 |
| 2024-03-04 | 5.000 | 5.130 | 4.800 | 4.810 | 4.810 | 85,486,914 |
| 2024-03-01 | 4.440 | 4.660 | 4.420 | 4.660 | 4.660 | 23,273,016 |
| 2024-02-29 | 4.000 | 4.240 | 3.950 | 4.240 | 4.240 | 16,959,855 |
| 2024-02-28 | 4.400 | 4.500 | 4.020 | 4.050 | 4.050 | 23,340,417 |
| 2024-02-27 | 4.200 | 4.350 | 4.140 | 4.340 | 4.340 | 12,011,586 |
| 2024-02-26 | 4.240 | 4.340 | 4.170 | 4.240 | 4.240 | 17,457,544 |
| 2024-02-23 | 4.060 | 4.170 | 3.980 | 4.170 | 4.170 | 18,122,370 |
| 2024-02-22 | 3.860 | 4.000 | 3.850 | 4.000 | 4.000 | 15,039,479 |
| 2024-02-21 | 3.760 | 4.000 | 3.710 | 3.860 | 3.860 | 16,475,533 |
| 2024-02-20 | 3.770 | 3.800 | 3.630 | 3.790 | 3.790 | 11,134,390 |
| 2024-02-19 | 3.630 | 3.850 | 3.630 | 3.760 | 3.760 | 20,536,940 |
| 2024-02-08 | 3.260 | 3.590 | 3.210 | 3.580 | 3.580 | 19,371,490 |
| 2024-02-07 | 3.490 | 3.550 | 3.210 | 3.260 | 3.260 | 19,120,953 |
| 2024-02-06 | 3.530 | 3.700 | 3.200 | 3.470 | 3.470 | 16,687,456 |
| 2024-02-05 | 3.860 | 3.900 | 3.540 | 3.540 | 3.540 | 15,556,163 |
| 2024-02-02 | 4.120 | 4.220 | 3.780 | 3.930 | 3.930 | 14,225,398 |
| 2024-02-01 | 4.180 | 4.200 | 4.030 | 4.100 | 4.100 | 11,264,547 |
| 2024-01-31 | 4.470 | 4.500 | 4.150 | 4.180 | 4.180 | 18,205,238 |
| 2024-01-30 | 4.660 | 4.740 | 4.530 | 4.530 | 4.530 | 7,244,038 |
| 2024-01-29 | 4.850 | 4.870 | 4.680 | 4.680 | 4.680 | 9,080,578 |
| 2024-01-26 | 4.890 | 4.920 | 4.810 | 4.850 | 4.850 | 9,217,250 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.