Beijing Dynamic Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	5.690	5.750	5.620	5.680	5.680	13,639,029
2023-05-05	5.790	5.820	5.600	5.660	5.660	15,207,950
2023-05-04	5.740	5.860	5.680	5.840	5.840	13,970,661
2023-04-28	5.480	5.750	5.390	5.730	5.730	20,283,362
2023-04-27	5.840	5.870	5.730	5.800	5.800	12,376,653
2023-04-26	5.620	5.840	5.590	5.800	5.800	17,054,073
2023-04-25	5.830	5.860	5.520	5.630	5.630	18,210,404
2023-04-24	6.050	6.050	5.800	5.840	5.840	21,005,081
2023-04-21	6.390	6.430	6.040	6.050	6.050	32,456,352
2023-04-20	6.380	6.440	6.250	6.410	6.410	19,609,763
2023-04-19	6.300	6.480	6.220	6.410	6.410	28,823,718
2023-04-18	6.700	6.710	6.240	6.290	6.290	48,524,670
2023-04-17	6.730	6.760	6.650	6.730	6.730	20,353,119
2023-04-14	6.770	6.820	6.660	6.700	6.700	28,267,453
2023-04-13	6.950	7.050	6.740	6.750	6.750	45,267,803
2023-04-12	6.930	6.990	6.760	6.930	6.930	49,106,125
2023-04-11	7.190	7.250	6.810	7.040	7.040	68,998,069
2023-04-10	7.690	7.690	7.130	7.150	7.150	107,672,283
2023-04-07	6.760	7.070	6.740	6.990	6.990	66,824,953
2023-04-06	6.720	6.880	6.650	6.790	6.790	35,520,170
2023-04-04	6.860	6.980	6.710	6.830	6.830	55,837,208
2023-04-03	6.450	7.080	6.380	6.820	6.820	74,140,855
2023-03-31	6.380	6.460	6.360	6.440	6.440	8,769,732
2023-03-30	6.360	6.410	6.310	6.400	6.400	10,530,271
2023-03-29	6.430	6.460	6.350	6.380	6.380	11,812,208
2023-03-28	6.520	6.540	6.400	6.410	6.410	14,953,981
2023-03-27	6.580	6.590	6.450	6.520	6.520	26,565,814
2023-03-24	6.390	6.730	6.390	6.660	6.660	40,013,477
2023-03-23	6.390	6.420	6.360	6.390	6.390	8,186,426
2023-03-22	6.400	6.470	6.340	6.430	6.430	11,973,600
2023-03-21	6.350	6.390	6.270	6.380	6.380	10,926,844
2023-03-20	6.200	6.330	6.200	6.310	6.310	12,314,599
2023-03-17	6.220	6.280	6.160	6.240	6.240	10,072,007
2023-03-16	6.330	6.340	6.160	6.180	6.180	9,371,627
2023-03-15	6.240	6.390	6.230	6.340	6.340	11,421,298
2023-03-14	6.380	6.380	6.110	6.210	6.210	14,613,857
2023-03-13	6.380	6.440	6.300	6.380	6.380	8,182,564
2023-03-10	6.480	6.490	6.370	6.380	6.380	8,649,261
2023-03-09	6.540	6.560	6.460	6.520	6.520	8,775,740
2023-03-08	6.420	6.550	6.420	6.520	6.520	8,924,876
2023-03-07	6.590	6.640	6.460	6.460	6.460	14,341,328
2023-03-06	6.640	6.660	6.490	6.630	6.630	19,904,035
2023-03-03	6.650	6.700	6.560	6.650	6.650	18,112,941
2023-03-02	6.800	6.800	6.650	6.660	6.660	21,468,937
2023-03-01	6.830	6.830	6.700	6.800	6.800	17,286,249
2023-02-28	6.830	6.880	6.720	6.830	6.830	17,165,535
2023-02-27	6.730	6.930	6.670	6.830	6.830	20,846,751
2023-02-24	6.800	6.870	6.740	6.800	6.800	15,527,875
2023-02-23	6.830	6.880	6.750	6.790	6.790	16,368,058
2023-02-22	6.780	6.870	6.700	6.860	6.860	20,695,968
2023-02-21	6.720	6.820	6.720	6.800	6.800	18,248,618
2023-02-20	6.690	6.770	6.590	6.760	6.760	19,409,474
2023-02-17	6.810	6.870	6.660	6.690	6.690	28,129,912
2023-02-16	6.980	7.160	6.730	6.810	6.810	50,213,323
2023-02-15	7.090	7.160	6.960	7.030	7.030	48,402,910
2023-02-14	6.860	7.140	6.790	7.090	7.090	57,418,095
2023-02-13	6.750	6.890	6.710	6.860	6.860	29,677,139
2023-02-10	6.970	6.970	6.740	6.780	6.780	47,234,345
2023-02-09	6.860	7.010	6.810	7.000	7.000	57,772,306
2023-02-08	6.690	7.180	6.640	7.020	7.020	102,800,433

← NewerPage 15 of 21 · 1,220 trading daysOlder →

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.