Beijing Dynamic Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 6.190 | 6.260 | 6.120 | 6.250 | 6.250 | 28,608,798 |
| 2022-11-04 | 6.040 | 6.210 | 6.040 | 6.190 | 6.190 | 32,576,470 |
| 2022-11-03 | 6.030 | 6.120 | 6.010 | 6.020 | 6.020 | 25,127,645 |
| 2022-11-02 | 6.030 | 6.130 | 5.900 | 6.080 | 6.080 | 37,090,940 |
| 2022-11-01 | 5.810 | 6.180 | 5.790 | 6.050 | 6.050 | 41,928,641 |
| 2022-10-31 | 5.580 | 5.850 | 5.530 | 5.790 | 5.790 | 37,704,649 |
| 2022-10-28 | 5.750 | 5.750 | 5.410 | 5.450 | 5.450 | 23,531,346 |
| 2022-10-27 | 5.840 | 5.960 | 5.760 | 5.780 | 5.780 | 23,599,562 |
| 2022-10-26 | 5.780 | 5.900 | 5.710 | 5.880 | 5.880 | 24,571,105 |
| 2022-10-25 | 5.700 | 5.810 | 5.550 | 5.780 | 5.780 | 20,859,740 |
| 2022-10-24 | 5.770 | 5.880 | 5.700 | 5.750 | 5.750 | 23,500,996 |
| 2022-10-21 | 5.800 | 5.860 | 5.740 | 5.740 | 5.740 | 20,467,984 |
| 2022-10-20 | 5.930 | 5.930 | 5.710 | 5.820 | 5.820 | 36,756,573 |
| 2022-10-19 | 5.970 | 6.300 | 5.960 | 6.040 | 6.040 | 60,772,115 |
| 2022-10-18 | 5.760 | 5.930 | 5.720 | 5.830 | 5.830 | 25,790,325 |
| 2022-10-17 | 5.620 | 5.740 | 5.580 | 5.740 | 5.740 | 15,962,886 |
| 2022-10-14 | 5.590 | 5.680 | 5.570 | 5.650 | 5.650 | 16,718,422 |
| 2022-10-13 | 5.490 | 5.640 | 5.450 | 5.560 | 5.560 | 18,289,574 |
| 2022-10-12 | 5.340 | 5.510 | 5.260 | 5.500 | 5.500 | 16,243,864 |
| 2022-10-11 | 5.230 | 5.350 | 5.210 | 5.340 | 5.340 | 14,017,387 |
| 2022-10-10 | 5.370 | 5.390 | 5.170 | 5.200 | 5.200 | 12,605,326 |
| 2022-09-30 | 5.350 | 5.430 | 5.310 | 5.310 | 5.310 | 12,280,638 |
| 2022-09-29 | 5.500 | 5.540 | 5.350 | 5.380 | 5.380 | 17,703,374 |
| 2022-09-28 | 5.670 | 5.750 | 5.440 | 5.440 | 5.440 | 23,765,745 |
| 2022-09-27 | 5.720 | 5.800 | 5.600 | 5.730 | 5.730 | 18,301,225 |
| 2022-09-26 | 5.670 | 5.790 | 5.610 | 5.680 | 5.680 | 17,554,768 |
| 2022-09-23 | 5.840 | 5.920 | 5.670 | 5.710 | 5.710 | 22,367,188 |
| 2022-09-22 | 5.820 | 5.940 | 5.800 | 5.840 | 5.840 | 21,025,155 |
| 2022-09-21 | 5.890 | 5.930 | 5.730 | 5.910 | 5.910 | 22,344,265 |
| 2022-09-20 | 5.760 | 5.930 | 5.760 | 5.880 | 5.880 | 32,529,908 |
| 2022-09-19 | 5.750 | 5.820 | 5.680 | 5.720 | 5.720 | 23,749,738 |
| 2022-09-16 | 5.910 | 5.940 | 5.720 | 5.720 | 5.720 | 26,070,749 |
| 2022-09-15 | 6.280 | 6.330 | 5.830 | 5.920 | 5.920 | 44,224,067 |
| 2022-09-14 | 6.300 | 6.420 | 6.150 | 6.240 | 6.240 | 41,595,429 |
| 2022-09-13 | 6.580 | 6.630 | 6.370 | 6.430 | 6.430 | 40,970,743 |
| 2022-09-09 | 6.840 | 6.850 | 6.560 | 6.570 | 6.570 | 49,885,582 |
| 2022-09-08 | 6.920 | 7.100 | 6.800 | 6.800 | 6.800 | 57,682,139 |
| 2022-09-07 | 6.830 | 7.030 | 6.760 | 6.920 | 6.920 | 64,920,644 |
| 2022-09-06 | 6.670 | 6.930 | 6.510 | 6.930 | 6.930 | 76,519,526 |
| 2022-09-05 | 6.550 | 6.760 | 6.500 | 6.670 | 6.670 | 60,445,587 |
| 2022-09-02 | 6.700 | 6.790 | 6.410 | 6.580 | 6.580 | 65,662,762 |
| 2022-09-01 | 6.880 | 7.110 | 6.610 | 6.610 | 6.610 | 104,492,822 |
| 2022-08-31 | 7.960 | 8.010 | 7.240 | 7.240 | 7.240 | 140,884,596 |
| 2022-08-30 | 8.100 | 8.680 | 7.850 | 8.040 | 8.040 | 181,662,995 |
| 2022-08-29 | 8.820 | 9.700 | 8.420 | 8.710 | 8.710 | 259,243,411 |
| 2022-08-26 | 8.590 | 8.820 | 8.510 | 8.820 | 8.820 | 53,621,137 |
| 2022-08-25 | 7.470 | 8.020 | 7.320 | 8.020 | 8.020 | 144,056,462 |
| 2022-08-24 | 7.150 | 7.850 | 7.140 | 7.290 | 7.290 | 102,295,396 |
| 2022-08-23 | 6.810 | 7.150 | 6.800 | 7.140 | 7.140 | 49,335,454 |
| 2022-08-22 | 6.930 | 7.080 | 6.720 | 6.910 | 6.910 | 32,743,288 |
| 2022-08-19 | 7.250 | 7.260 | 6.900 | 6.900 | 6.900 | 59,422,714 |
| 2022-08-18 | 6.970 | 7.550 | 6.920 | 7.260 | 7.260 | 87,627,889 |
| 2022-08-17 | 7.050 | 7.310 | 6.970 | 7.000 | 7.000 | 59,642,271 |
| 2022-08-16 | 7.050 | 7.120 | 6.940 | 6.970 | 6.970 | 43,734,247 |
| 2022-08-15 | 7.020 | 7.130 | 6.960 | 7.000 | 7.000 | 44,855,202 |
| 2022-08-12 | 7.300 | 7.300 | 6.930 | 6.970 | 6.970 | 74,137,581 |
| 2022-08-11 | 7.520 | 7.700 | 7.060 | 7.280 | 7.280 | 141,036,915 |
| 2022-08-10 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 17,153,745 |
| 2022-08-09 | 6.500 | 6.820 | 6.460 | 6.720 | 6.720 | 41,148,326 |
| 2022-08-08 | 6.280 | 6.560 | 6.220 | 6.510 | 6.510 | 26,899,525 |
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.