Beijing Dynamic Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	6.790	6.870	6.610	6.690	6.690	66,649,885
2023-02-06	6.680	7.050	6.530	6.780	6.780	99,088,306
2023-02-03	6.440	6.490	6.310	6.410	6.410	17,854,864
2023-02-02	6.480	6.520	6.420	6.440	6.440	21,239,098
2023-02-01	6.400	6.500	6.340	6.480	6.480	25,117,350
2023-01-31	6.340	6.440	6.270	6.410	6.410	27,235,579
2023-01-30	6.300	6.350	6.260	6.320	6.320	21,777,365
2023-01-20	6.160	6.260	6.160	6.230	6.230	12,170,593
2023-01-19	6.200	6.220	6.160	6.190	6.190	11,966,130
2023-01-18	6.230	6.280	6.160	6.230	6.230	14,714,834
2023-01-17	6.160	6.250	6.120	6.160	6.160	12,735,547
2023-01-16	6.180	6.240	6.100	6.140	6.140	19,129,542
2023-01-13	6.310	6.320	6.120	6.180	6.180	27,214,288
2023-01-12	6.300	6.340	6.230	6.280	6.280	23,085,584
2023-01-11	6.320	6.410	6.230	6.280	6.280	31,239,485
2023-01-10	6.240	6.340	6.190	6.260	6.260	31,409,022
2023-01-09	6.120	6.450	6.080	6.340	6.340	53,319,678
2023-01-06	5.970	6.220	5.970	6.100	6.100	33,963,911
2023-01-05	5.930	5.990	5.900	5.990	5.990	11,076,127
2023-01-04	5.990	6.000	5.880	5.930	5.930	9,922,635
2023-01-03	5.750	5.960	5.730	5.950	5.950	15,068,200
2022-12-30	5.780	5.810	5.730	5.770	5.770	5,969,572
2022-12-29	5.770	5.850	5.730	5.730	5.730	7,794,354
2022-12-28	5.880	5.880	5.800	5.820	5.820	7,600,509
2022-12-27	5.850	5.900	5.750	5.880	5.880	12,514,931
2022-12-26	5.630	5.810	5.610	5.810	5.810	9,641,204
2022-12-23	5.600	5.670	5.560	5.630	5.630	6,639,186
2022-12-22	5.770	5.810	5.560	5.590	5.590	10,314,245
2022-12-21	5.770	5.800	5.610	5.800	5.800	9,827,995
2022-12-20	5.690	5.790	5.660	5.760	5.760	8,366,025
2022-12-19	5.880	5.950	5.690	5.700	5.700	16,047,325
2022-12-16	6.010	6.090	5.900	5.920	5.920	13,299,000
2022-12-15	5.920	6.050	5.880	6.050	6.050	17,736,047
2022-12-14	5.960	5.990	5.850	5.870	5.870	17,201,078
2022-12-13	6.060	6.080	5.950	5.980	5.980	16,875,110
2022-12-12	6.220	6.220	6.010	6.040	6.040	24,094,856
2022-12-09	6.290	6.410	6.200	6.220	6.220	32,726,520
2022-12-08	6.190	6.600	6.150	6.360	6.360	57,188,349
2022-12-07	6.270	6.340	6.190	6.220	6.220	20,622,221
2022-12-06	6.280	6.320	6.180	6.280	6.280	25,720,034
2022-12-05	6.320	6.350	6.190	6.300	6.300	32,615,714
2022-12-02	6.170	6.440	6.130	6.320	6.320	40,953,572
2022-12-01	6.110	6.220	6.070	6.160	6.160	23,283,625
2022-11-30	6.010	6.100	6.010	6.060	6.060	12,202,298
2022-11-29	5.980	6.060	5.970	6.040	6.040	14,935,654
2022-11-28	5.980	6.030	5.880	6.010	6.010	13,560,345
2022-11-25	6.180	6.180	6.010	6.030	6.030	20,435,907
2022-11-24	6.170	6.240	6.140	6.220	6.220	23,499,897
2022-11-23	6.040	6.210	5.930	6.160	6.160	25,056,331
2022-11-22	6.210	6.210	6.020	6.070	6.070	19,716,396
2022-11-21	6.110	6.230	6.080	6.210	6.210	19,988,196
2022-11-18	6.140	6.200	6.080	6.130	6.130	19,920,833
2022-11-17	6.110	6.130	6.060	6.130	6.130	15,413,294
2022-11-16	6.200	6.230	6.100	6.140	6.140	18,099,338
2022-11-15	6.120	6.210	6.060	6.210	6.210	22,143,766
2022-11-14	6.300	6.300	6.080	6.140	6.140	24,766,735
2022-11-11	6.480	6.490	6.210	6.270	6.270	38,902,803
2022-11-10	6.090	6.440	6.070	6.330	6.330	43,435,623
2022-11-09	6.210	6.210	6.130	6.140	6.140	14,676,571
2022-11-08	6.260	6.260	6.140	6.200	6.200	17,836,240

← NewerPage 16 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.