Beijing Dynamic Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 5.730 | 5.780 | 5.720 | 5.760 | 5.760 | 5,557,740 |
| 2023-08-01 | 5.760 | 5.770 | 5.710 | 5.730 | 5.730 | 5,403,830 |
| 2023-07-31 | 5.680 | 5.770 | 5.670 | 5.760 | 5.760 | 9,811,004 |
| 2023-07-28 | 5.640 | 5.690 | 5.600 | 5.690 | 5.690 | 5,415,173 |
| 2023-07-27 | 5.660 | 5.710 | 5.640 | 5.650 | 5.650 | 4,613,074 |
| 2023-07-26 | 5.700 | 5.710 | 5.650 | 5.660 | 5.660 | 4,766,442 |
| 2023-07-25 | 5.670 | 5.720 | 5.660 | 5.710 | 5.710 | 6,941,842 |
| 2023-07-24 | 5.600 | 5.650 | 5.590 | 5.640 | 5.640 | 3,660,768 |
| 2023-07-21 | 5.620 | 5.670 | 5.600 | 5.630 | 5.630 | 3,999,639 |
| 2023-07-20 | 5.700 | 5.720 | 5.620 | 5.630 | 5.630 | 7,028,637 |
| 2023-07-19 | 5.760 | 5.770 | 5.670 | 5.690 | 5.690 | 6,854,626 |
| 2023-07-18 | 5.790 | 5.790 | 5.700 | 5.740 | 5.740 | 5,467,222 |
| 2023-07-17 | 5.730 | 5.830 | 5.660 | 5.770 | 5.770 | 8,035,455 |
| 2023-07-14 | 5.900 | 5.910 | 5.760 | 5.770 | 5.770 | 12,366,222 |
| 2023-07-13 | 5.860 | 5.910 | 5.840 | 5.880 | 5.880 | 8,427,118 |
| 2023-07-12 | 5.810 | 5.920 | 5.800 | 5.840 | 5.840 | 11,045,398 |
| 2023-07-11 | 5.780 | 5.840 | 5.730 | 5.830 | 5.830 | 7,420,300 |
| 2023-07-10 | 5.770 | 5.830 | 5.740 | 5.780 | 5.780 | 6,156,557 |
| 2023-07-07 | 5.820 | 5.830 | 5.760 | 5.770 | 5.770 | 6,761,060 |
| 2023-07-06 | 5.910 | 5.910 | 5.830 | 5.850 | 5.850 | 5,901,491 |
| 2023-07-05 | 5.950 | 5.980 | 5.840 | 5.850 | 5.850 | 10,288,503 |
| 2023-07-04 | 5.930 | 5.980 | 5.890 | 5.960 | 5.960 | 10,594,945 |
| 2023-07-03 | 5.890 | 5.980 | 5.880 | 5.940 | 5.940 | 12,403,917 |
| 2023-06-30 | 5.860 | 5.900 | 5.820 | 5.890 | 5.890 | 9,722,516 |
| 2023-06-29 | 5.720 | 5.890 | 5.690 | 5.860 | 5.860 | 14,428,427 |
| 2023-06-28 | 5.790 | 5.790 | 5.660 | 5.730 | 5.730 | 8,423,053 |
| 2023-06-27 | 5.650 | 5.790 | 5.630 | 5.780 | 5.780 | 7,482,709 |
| 2023-06-26 | 5.750 | 5.810 | 5.660 | 5.670 | 5.670 | 10,579,880 |
| 2023-06-21 | 5.830 | 5.950 | 5.760 | 5.770 | 5.770 | 12,818,469 |
| 2023-06-20 | 5.980 | 6.030 | 5.890 | 5.900 | 5.900 | 22,744,700 |
| 2023-06-19 | 5.820 | 5.900 | 5.760 | 5.890 | 5.890 | 13,091,077 |
| 2023-06-16 | 5.800 | 5.840 | 5.770 | 5.840 | 5.840 | 6,651,158 |
| 2023-06-15 | 5.720 | 5.820 | 5.720 | 5.810 | 5.810 | 7,382,820 |
| 2023-06-14 | 5.860 | 5.870 | 5.750 | 5.760 | 5.760 | 8,595,101 |
| 2023-06-13 | 5.710 | 5.920 | 5.710 | 5.850 | 5.850 | 12,146,219 |
| 2023-06-12 | 5.670 | 5.750 | 5.610 | 5.740 | 5.740 | 7,552,364 |
| 2023-06-09 | 5.630 | 5.670 | 5.590 | 5.660 | 5.660 | 6,463,632 |
| 2023-06-08 | 5.730 | 5.730 | 5.580 | 5.610 | 5.610 | 8,009,470 |
| 2023-06-07 | 5.720 | 5.760 | 5.650 | 5.680 | 5.680 | 9,141,539 |
| 2023-06-06 | 5.930 | 5.930 | 5.700 | 5.720 | 5.720 | 11,937,927 |
| 2023-06-05 | 5.940 | 5.970 | 5.910 | 5.930 | 5.930 | 7,967,784 |
| 2023-06-02 | 5.850 | 5.980 | 5.830 | 5.960 | 5.960 | 12,810,755 |
| 2023-06-01 | 5.850 | 5.930 | 5.750 | 5.860 | 5.860 | 10,250,511 |
| 2023-05-31 | 5.920 | 5.920 | 5.840 | 5.860 | 5.860 | 8,098,580 |
| 2023-05-30 | 5.890 | 5.960 | 5.860 | 5.910 | 5.910 | 10,440,000 |
| 2023-05-29 | 6.000 | 6.010 | 5.880 | 5.920 | 5.920 | 16,965,584 |
| 2023-05-26 | 6.050 | 6.180 | 5.860 | 6.100 | 6.100 | 31,303,911 |
| 2023-05-25 | 5.830 | 6.050 | 5.830 | 6.030 | 6.030 | 27,410,347 |
| 2023-05-24 | 5.850 | 5.910 | 5.810 | 5.820 | 5.820 | 7,581,983 |
| 2023-05-23 | 5.930 | 5.930 | 5.840 | 5.850 | 5.850 | 10,146,278 |
| 2023-05-22 | 5.960 | 6.030 | 5.910 | 5.950 | 5.950 | 10,120,650 |
| 2023-05-19 | 5.910 | 6.000 | 5.860 | 5.940 | 5.940 | 11,323,425 |
| 2023-05-18 | 5.980 | 5.980 | 5.870 | 5.930 | 5.930 | 14,034,426 |
| 2023-05-17 | 5.900 | 6.020 | 5.880 | 5.980 | 5.980 | 20,697,701 |
| 2023-05-16 | 5.740 | 6.100 | 5.710 | 5.980 | 5.980 | 34,214,328 |
| 2023-05-15 | 5.620 | 5.800 | 5.600 | 5.770 | 5.770 | 17,826,438 |
| 2023-05-12 | 5.710 | 5.710 | 5.590 | 5.600 | 5.600 | 8,873,005 |
| 2023-05-11 | 5.750 | 5.770 | 5.670 | 5.690 | 5.690 | 10,749,624 |
| 2023-05-10 | 5.520 | 5.760 | 5.500 | 5.740 | 5.740 | 20,728,085 |
| 2023-05-09 | 5.660 | 5.670 | 5.520 | 5.520 | 5.520 | 12,835,197 |
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.