Beijing Dynamic Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 6.480 | 6.510 | 6.190 | 6.350 | 6.350 | 31,649,874 |
| 2022-08-04 | 6.320 | 6.600 | 6.320 | 6.430 | 6.430 | 28,351,724 |
| 2022-08-03 | 6.380 | 6.640 | 6.180 | 6.250 | 6.250 | 43,354,369 |
| 2022-08-02 | 6.650 | 6.650 | 6.330 | 6.380 | 6.380 | 44,277,681 |
| 2022-08-01 | 6.750 | 6.950 | 6.510 | 6.810 | 6.810 | 51,699,724 |
| 2022-07-29 | 6.690 | 6.850 | 6.660 | 6.720 | 6.720 | 50,764,239 |
| 2022-07-28 | 6.680 | 6.910 | 6.620 | 6.700 | 6.700 | 60,651,911 |
| 2022-07-27 | 6.630 | 6.870 | 6.500 | 6.630 | 6.630 | 59,999,455 |
| 2022-07-26 | 6.440 | 6.880 | 6.290 | 6.690 | 6.690 | 74,111,989 |
| 2022-07-25 | 6.810 | 6.940 | 6.280 | 6.430 | 6.430 | 87,694,581 |
| 2022-07-22 | 7.450 | 7.700 | 6.820 | 6.870 | 6.870 | 148,675,276 |
| 2022-07-21 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 20,834,319 |
| 2022-07-20 | 6.380 | 6.550 | 6.240 | 6.410 | 6.410 | 55,699,727 |
| 2022-07-19 | 6.290 | 6.350 | 6.130 | 6.200 | 6.200 | 29,294,604 |
| 2022-07-18 | 5.980 | 6.500 | 5.970 | 6.250 | 6.250 | 43,634,343 |
| 2022-07-15 | 6.120 | 6.200 | 5.950 | 5.960 | 5.960 | 30,379,949 |
| 2022-07-14 | 5.950 | 6.240 | 5.930 | 6.160 | 6.160 | 40,076,461 |
| 2022-07-13 | 5.700 | 6.080 | 5.680 | 6.020 | 6.020 | 27,268,344 |
| 2022-07-12 | 5.850 | 6.100 | 5.780 | 5.800 | 5.800 | 24,269,753 |
| 2022-07-11 | 6.010 | 6.020 | 5.820 | 5.870 | 5.870 | 21,617,137 |
| 2022-07-08 | 5.950 | 6.310 | 5.940 | 6.050 | 6.050 | 41,312,276 |
| 2022-07-07 | 5.700 | 6.010 | 5.650 | 5.940 | 5.940 | 28,965,201 |
| 2022-07-06 | 5.810 | 5.820 | 5.620 | 5.690 | 5.690 | 12,805,554 |
| 2022-07-05 | 5.810 | 5.880 | 5.690 | 5.800 | 5.800 | 16,928,689 |
| 2022-07-04 | 5.810 | 5.880 | 5.670 | 5.870 | 5.870 | 18,026,182 |
| 2022-07-01 | 6.010 | 6.050 | 5.810 | 5.850 | 5.850 | 32,047,259 |
| 2022-06-30 | 5.740 | 6.150 | 5.740 | 6.080 | 6.080 | 43,487,094 |
| 2022-06-29 | 6.060 | 6.060 | 5.720 | 5.740 | 5.740 | 36,696,187 |
| 2022-06-28 | 6.100 | 6.130 | 5.980 | 6.060 | 6.060 | 37,369,793 |
| 2022-06-27 | 5.920 | 6.360 | 5.850 | 6.170 | 6.170 | 69,389,939 |
| 2022-06-24 | 6.050 | 6.050 | 5.860 | 5.920 | 5.920 | 44,492,653 |
| 2022-06-23 | 6.270 | 6.290 | 5.900 | 6.050 | 6.050 | 78,688,083 |
| 2022-06-22 | 5.690 | 6.180 | 5.650 | 6.180 | 6.180 | 63,764,131 |
| 2022-06-21 | 5.850 | 5.870 | 5.580 | 5.620 | 5.620 | 29,544,739 |
| 2022-06-20 | 5.430 | 5.850 | 5.430 | 5.750 | 5.750 | 42,795,284 |
| 2022-06-17 | 5.380 | 5.500 | 5.350 | 5.430 | 5.430 | 9,909,594 |
| 2022-06-16 | 5.450 | 5.490 | 5.380 | 5.420 | 5.420 | 8,634,778 |
| 2022-06-15 | 5.520 | 5.570 | 5.450 | 5.450 | 5.450 | 12,709,619 |
| 2022-06-14 | 5.500 | 5.530 | 5.330 | 5.520 | 5.520 | 13,807,726 |
| 2022-06-13 | 5.380 | 5.760 | 5.370 | 5.550 | 5.550 | 22,736,930 |
| 2022-06-10 | 5.390 | 5.560 | 5.340 | 5.440 | 5.440 | 16,876,684 |
| 2022-06-09 | 5.480 | 5.490 | 5.280 | 5.310 | 5.310 | 10,547,670 |
| 2022-06-08 | 5.550 | 5.560 | 5.310 | 5.460 | 5.460 | 17,275,512 |
| 2022-06-07 | 5.640 | 5.660 | 5.490 | 5.530 | 5.530 | 11,657,735 |
| 2022-06-06 | 5.580 | 5.600 | 5.460 | 5.580 | 5.580 | 14,790,685 |
| 2022-06-02 | 5.450 | 5.590 | 5.350 | 5.580 | 5.580 | 14,780,099 |
| 2022-06-01 | 5.300 | 5.550 | 5.270 | 5.470 | 5.470 | 16,783,675 |
| 2022-05-31 | 5.320 | 5.370 | 5.240 | 5.330 | 5.330 | 10,498,957 |
| 2022-05-30 | 5.240 | 5.280 | 5.180 | 5.260 | 5.260 | 7,136,317 |
| 2022-05-27 | 5.200 | 5.310 | 5.160 | 5.220 | 5.220 | 8,987,017 |
| 2022-05-26 | 5.250 | 5.290 | 5.160 | 5.240 | 5.240 | 9,579,629 |
| 2022-05-25 | 5.090 | 5.320 | 5.090 | 5.290 | 5.290 | 12,463,188 |
| 2022-05-24 | 5.390 | 5.420 | 5.110 | 5.110 | 5.110 | 14,513,188 |
| 2022-05-23 | 5.240 | 5.390 | 5.220 | 5.390 | 5.390 | 12,528,111 |
| 2022-05-20 | 5.120 | 5.250 | 5.110 | 5.240 | 5.240 | 12,215,748 |
| 2022-05-19 | 4.910 | 5.120 | 4.910 | 5.100 | 5.100 | 11,301,676 |
| 2022-05-18 | 4.930 | 5.040 | 4.910 | 4.990 | 4.990 | 9,875,888 |
| 2022-05-17 | 4.900 | 4.920 | 4.810 | 4.910 | 4.910 | 6,860,985 |
| 2022-05-16 | 4.880 | 4.960 | 4.850 | 4.910 | 4.910 | 10,908,926 |
| 2022-05-13 | 4.840 | 4.900 | 4.780 | 4.850 | 4.850 | 6,631,835 |
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.