Beijing Dynamic Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 5.350 | 5.360 | 5.240 | 5.250 | 5.250 | 6,122,200 |
| 2023-11-01 | 5.280 | 5.370 | 5.240 | 5.340 | 5.340 | 9,639,167 |
| 2023-10-31 | 5.330 | 5.360 | 5.240 | 5.280 | 5.280 | 6,622,560 |
| 2023-10-30 | 5.300 | 5.370 | 5.240 | 5.320 | 5.320 | 10,086,469 |
| 2023-10-27 | 5.300 | 5.400 | 5.260 | 5.380 | 5.380 | 5,450,278 |
| 2023-10-26 | 5.330 | 5.330 | 5.190 | 5.320 | 5.320 | 5,738,004 |
| 2023-10-25 | 5.270 | 5.380 | 5.260 | 5.340 | 5.340 | 5,459,901 |
| 2023-10-24 | 5.230 | 5.280 | 5.160 | 5.250 | 5.250 | 4,844,194 |
| 2023-10-23 | 5.390 | 5.400 | 5.180 | 5.200 | 5.200 | 6,692,919 |
| 2023-10-20 | 5.340 | 5.520 | 5.340 | 5.410 | 5.410 | 6,207,750 |
| 2023-10-19 | 5.410 | 5.490 | 5.370 | 5.370 | 5.370 | 5,172,041 |
| 2023-10-18 | 5.480 | 5.480 | 5.410 | 5.410 | 5.410 | 4,833,380 |
| 2023-10-17 | 5.490 | 5.580 | 5.480 | 5.500 | 5.500 | 4,786,276 |
| 2023-10-16 | 5.530 | 5.580 | 5.470 | 5.540 | 5.540 | 6,459,643 |
| 2023-10-13 | 5.550 | 5.570 | 5.480 | 5.560 | 5.560 | 6,441,355 |
| 2023-10-12 | 5.530 | 5.560 | 5.470 | 5.530 | 5.530 | 6,385,126 |
| 2023-10-11 | 5.630 | 5.650 | 5.470 | 5.530 | 5.530 | 10,909,300 |
| 2023-10-10 | 5.600 | 5.720 | 5.530 | 5.630 | 5.630 | 18,501,905 |
| 2023-10-09 | 5.620 | 5.690 | 5.420 | 5.550 | 5.550 | 18,281,428 |
| 2023-09-28 | 5.320 | 5.390 | 5.290 | 5.370 | 5.370 | 5,277,449 |
| 2023-09-27 | 5.260 | 5.340 | 5.250 | 5.320 | 5.320 | 4,407,075 |
| 2023-09-26 | 5.270 | 5.320 | 5.210 | 5.280 | 5.280 | 4,620,759 |
| 2023-09-25 | 5.370 | 5.380 | 5.240 | 5.260 | 5.260 | 4,564,647 |
| 2023-09-22 | 5.220 | 5.350 | 5.210 | 5.340 | 5.340 | 3,961,263 |
| 2023-09-21 | 5.260 | 5.290 | 5.210 | 5.230 | 5.230 | 2,733,413 |
| 2023-09-20 | 5.290 | 5.330 | 5.250 | 5.260 | 5.260 | 3,065,917 |
| 2023-09-19 | 5.380 | 5.380 | 5.280 | 5.290 | 5.290 | 3,769,236 |
| 2023-09-18 | 5.290 | 5.400 | 5.240 | 5.370 | 5.370 | 4,679,035 |
| 2023-09-15 | 5.320 | 5.330 | 5.250 | 5.290 | 5.290 | 3,005,290 |
| 2023-09-14 | 5.380 | 5.380 | 5.220 | 5.290 | 5.290 | 4,778,749 |
| 2023-09-13 | 5.460 | 5.460 | 5.330 | 5.370 | 5.370 | 4,335,612 |
| 2023-09-12 | 5.480 | 5.500 | 5.430 | 5.450 | 5.450 | 4,571,566 |
| 2023-09-11 | 5.420 | 5.450 | 5.360 | 5.440 | 5.440 | 4,069,051 |
| 2023-09-08 | 5.390 | 5.420 | 5.360 | 5.400 | 5.400 | 2,962,837 |
| 2023-09-07 | 5.490 | 5.500 | 5.380 | 5.390 | 5.390 | 4,640,549 |
| 2023-09-06 | 5.450 | 5.510 | 5.400 | 5.500 | 5.500 | 5,488,153 |
| 2023-09-05 | 5.440 | 5.480 | 5.400 | 5.450 | 5.450 | 4,662,840 |
| 2023-09-04 | 5.350 | 5.450 | 5.330 | 5.440 | 5.440 | 5,375,053 |
| 2023-09-01 | 5.350 | 5.390 | 5.320 | 5.360 | 5.360 | 2,462,553 |
| 2023-08-31 | 5.390 | 5.420 | 5.330 | 5.350 | 5.350 | 3,941,794 |
| 2023-08-30 | 5.380 | 5.470 | 5.360 | 5.400 | 5.400 | 5,225,741 |
| 2023-08-29 | 5.230 | 5.360 | 5.210 | 5.360 | 5.360 | 5,721,405 |
| 2023-08-28 | 5.460 | 5.460 | 5.220 | 5.230 | 5.230 | 6,535,115 |
| 2023-08-25 | 5.340 | 5.340 | 5.120 | 5.160 | 5.160 | 5,402,370 |
| 2023-08-24 | 5.290 | 5.350 | 5.210 | 5.310 | 5.310 | 3,648,744 |
| 2023-08-23 | 5.360 | 5.410 | 5.290 | 5.290 | 5.290 | 3,303,925 |
| 2023-08-22 | 5.520 | 5.530 | 5.270 | 5.410 | 5.410 | 8,071,578 |
| 2023-08-21 | 5.520 | 5.560 | 5.490 | 5.490 | 5.490 | 3,036,454 |
| 2023-08-18 | 5.580 | 5.610 | 5.520 | 5.520 | 5.520 | 3,555,098 |
| 2023-08-17 | 5.560 | 5.600 | 5.500 | 5.580 | 5.580 | 4,485,752 |
| 2023-08-16 | 5.600 | 5.600 | 5.510 | 5.520 | 5.520 | 5,909,185 |
| 2023-08-15 | 5.620 | 5.660 | 5.580 | 5.620 | 5.620 | 3,054,797 |
| 2023-08-14 | 5.600 | 5.640 | 5.550 | 5.640 | 5.640 | 5,131,602 |
| 2023-08-11 | 5.700 | 5.710 | 5.630 | 5.630 | 5.630 | 5,011,546 |
| 2023-08-10 | 5.680 | 5.750 | 5.680 | 5.710 | 5.710 | 3,146,347 |
| 2023-08-09 | 5.780 | 5.790 | 5.720 | 5.720 | 5.720 | 4,250,380 |
| 2023-08-08 | 5.800 | 5.820 | 5.760 | 5.780 | 5.780 | 3,744,901 |
| 2023-08-07 | 5.780 | 5.830 | 5.770 | 5.790 | 5.790 | 5,347,114 |
| 2023-08-04 | 5.820 | 5.840 | 5.780 | 5.790 | 5.790 | 5,432,715 |
| 2023-08-03 | 5.770 | 5.830 | 5.740 | 5.820 | 5.820 | 8,215,760 |
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.