Beijing Dynamic Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4.890 | 4.920 | 4.810 | 4.850 | 4.850 | 9,217,250 |
| 2024-01-25 | 4.670 | 4.850 | 4.630 | 4.840 | 4.840 | 12,943,103 |
| 2024-01-24 | 4.590 | 4.700 | 4.480 | 4.660 | 4.660 | 10,944,117 |
| 2024-01-23 | 4.590 | 4.640 | 4.490 | 4.590 | 4.590 | 11,466,970 |
| 2024-01-22 | 4.930 | 4.960 | 4.530 | 4.590 | 4.590 | 17,081,138 |
| 2024-01-19 | 5.070 | 5.110 | 4.960 | 4.970 | 4.970 | 9,511,669 |
| 2024-01-18 | 5.100 | 5.140 | 4.940 | 5.070 | 5.070 | 15,162,650 |
| 2024-01-17 | 5.300 | 5.320 | 5.130 | 5.140 | 5.140 | 10,192,804 |
| 2024-01-16 | 5.390 | 5.420 | 5.220 | 5.310 | 5.310 | 13,709,405 |
| 2024-01-15 | 5.500 | 5.510 | 5.380 | 5.400 | 5.400 | 12,735,800 |
| 2024-01-12 | 5.610 | 5.680 | 5.500 | 5.500 | 5.500 | 15,136,162 |
| 2024-01-11 | 5.540 | 5.690 | 5.530 | 5.640 | 5.640 | 12,658,564 |
| 2024-01-10 | 5.640 | 5.690 | 5.510 | 5.530 | 5.530 | 15,162,175 |
| 2024-01-09 | 5.730 | 5.770 | 5.600 | 5.670 | 5.670 | 17,263,866 |
| 2024-01-08 | 5.750 | 5.820 | 5.550 | 5.670 | 5.670 | 29,665,312 |
| 2024-01-05 | 5.820 | 5.850 | 5.620 | 5.730 | 5.730 | 17,585,695 |
| 2024-01-04 | 5.850 | 5.850 | 5.720 | 5.780 | 5.780 | 10,638,199 |
| 2024-01-03 | 5.900 | 5.900 | 5.740 | 5.820 | 5.820 | 14,650,917 |
| 2024-01-02 | 5.870 | 5.980 | 5.830 | 5.900 | 5.900 | 16,677,323 |
| 2023-12-29 | 5.850 | 5.940 | 5.830 | 5.850 | 5.850 | 20,616,309 |
| 2023-12-28 | 5.690 | 5.890 | 5.650 | 5.850 | 5.850 | 24,701,061 |
| 2023-12-27 | 5.750 | 5.800 | 5.490 | 5.710 | 5.710 | 30,023,761 |
| 2023-12-26 | 5.900 | 6.000 | 5.760 | 5.760 | 5.760 | 25,514,590 |
| 2023-12-25 | 5.910 | 6.090 | 5.820 | 5.890 | 5.890 | 27,310,202 |
| 2023-12-22 | 5.800 | 6.140 | 5.670 | 5.990 | 5.990 | 42,845,107 |
| 2023-12-21 | 5.910 | 5.920 | 5.600 | 5.850 | 5.850 | 32,901,884 |
| 2023-12-20 | 6.230 | 6.270 | 5.960 | 5.980 | 5.980 | 32,521,190 |
| 2023-12-19 | 6.130 | 6.260 | 6.060 | 6.220 | 6.220 | 34,995,041 |
| 2023-12-18 | 6.000 | 6.260 | 5.960 | 6.220 | 6.220 | 49,979,323 |
| 2023-12-15 | 6.010 | 6.100 | 5.900 | 6.040 | 6.040 | 34,348,910 |
| 2023-12-14 | 6.130 | 6.200 | 5.990 | 6.020 | 6.020 | 43,740,349 |
| 2023-12-13 | 6.220 | 6.310 | 6.120 | 6.120 | 6.120 | 51,560,503 |
| 2023-12-12 | 6.210 | 6.530 | 6.150 | 6.310 | 6.310 | 74,351,051 |
| 2023-12-11 | 6.350 | 6.710 | 6.180 | 6.230 | 6.230 | 111,343,239 |
| 2023-12-08 | 5.810 | 6.390 | 5.750 | 6.390 | 6.390 | 93,536,867 |
| 2023-12-07 | 5.850 | 5.950 | 5.800 | 5.810 | 5.810 | 24,223,502 |
| 2023-12-06 | 5.810 | 6.000 | 5.750 | 5.900 | 5.900 | 46,065,692 |
| 2023-12-05 | 5.650 | 6.200 | 5.580 | 5.830 | 5.830 | 51,246,321 |
| 2023-12-04 | 5.680 | 5.730 | 5.640 | 5.670 | 5.670 | 15,386,006 |
| 2023-12-01 | 5.760 | 5.790 | 5.610 | 5.680 | 5.680 | 28,626,990 |
| 2023-11-30 | 5.850 | 5.890 | 5.700 | 5.760 | 5.760 | 44,097,374 |
| 2023-11-29 | 5.760 | 6.250 | 5.710 | 5.950 | 5.950 | 69,676,137 |
| 2023-11-28 | 5.590 | 5.720 | 5.530 | 5.680 | 5.680 | 9,999,999 |
| 2023-11-27 | 5.530 | 5.610 | 5.530 | 5.590 | 5.590 | 6,886,916 |
| 2023-11-24 | 5.590 | 5.590 | 5.490 | 5.520 | 5.520 | 4,540,979 |
| 2023-11-23 | 5.540 | 5.600 | 5.520 | 5.570 | 5.570 | 3,900,185 |
| 2023-11-22 | 5.570 | 5.630 | 5.540 | 5.540 | 5.540 | 5,387,693 |
| 2023-11-21 | 5.660 | 5.690 | 5.580 | 5.600 | 5.600 | 6,459,736 |
| 2023-11-20 | 5.580 | 5.670 | 5.580 | 5.660 | 5.660 | 7,781,615 |
| 2023-11-17 | 5.510 | 5.620 | 5.510 | 5.600 | 5.600 | 6,682,456 |
| 2023-11-16 | 5.600 | 5.610 | 5.520 | 5.540 | 5.540 | 6,028,765 |
| 2023-11-15 | 5.640 | 5.660 | 5.580 | 5.600 | 5.600 | 8,062,944 |
| 2023-11-14 | 5.530 | 5.630 | 5.500 | 5.600 | 5.600 | 8,907,217 |
| 2023-11-13 | 5.430 | 5.540 | 5.430 | 5.520 | 5.520 | 8,545,719 |
| 2023-11-10 | 5.440 | 5.460 | 5.370 | 5.430 | 5.430 | 7,910,411 |
| 2023-11-09 | 5.490 | 5.510 | 5.420 | 5.430 | 5.430 | 6,677,400 |
| 2023-11-08 | 5.430 | 5.510 | 5.390 | 5.470 | 5.470 | 8,474,435 |
| 2023-11-07 | 5.480 | 5.520 | 5.400 | 5.440 | 5.440 | 13,518,404 |
| 2023-11-06 | 5.350 | 5.480 | 5.340 | 5.480 | 5.480 | 9,394,503 |
| 2023-11-03 | 5.270 | 5.350 | 5.230 | 5.330 | 5.330 | 7,195,087 |
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.