Beijing Dynamic Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 4.730 | 4.890 | 4.730 | 4.840 | 4.840 | 10,445,235 |
| 2022-05-11 | 4.790 | 4.920 | 4.730 | 4.740 | 4.740 | 13,197,225 |
| 2022-05-10 | 4.630 | 4.810 | 4.600 | 4.780 | 4.780 | 8,246,570 |
| 2022-05-09 | 4.560 | 4.700 | 4.550 | 4.680 | 4.680 | 7,906,707 |
| 2022-05-06 | 4.490 | 4.600 | 4.430 | 4.560 | 4.560 | 8,435,082 |
| 2022-05-05 | 4.490 | 4.640 | 4.440 | 4.600 | 4.600 | 10,297,677 |
| 2022-04-29 | 4.310 | 4.530 | 4.310 | 4.480 | 4.480 | 13,706,458 |
| 2022-04-28 | 4.330 | 4.420 | 4.230 | 4.240 | 4.240 | 10,517,019 |
| 2022-04-27 | 4.100 | 4.380 | 4.060 | 4.380 | 4.380 | 17,118,905 |
| 2022-04-26 | 4.440 | 4.550 | 4.210 | 4.210 | 4.210 | 15,663,649 |
| 2022-04-25 | 4.880 | 4.880 | 4.440 | 4.440 | 4.440 | 19,613,949 |
| 2022-04-22 | 5.050 | 5.070 | 4.920 | 4.930 | 4.930 | 12,674,300 |
| 2022-04-21 | 5.340 | 5.410 | 5.060 | 5.100 | 5.100 | 14,275,147 |
| 2022-04-20 | 5.490 | 5.520 | 5.320 | 5.340 | 5.340 | 9,058,554 |
| 2022-04-19 | 5.420 | 5.510 | 5.380 | 5.480 | 5.480 | 8,083,034 |
| 2022-04-18 | 5.350 | 5.440 | 5.200 | 5.420 | 5.420 | 7,684,998 |
| 2022-04-15 | 5.510 | 5.510 | 5.350 | 5.370 | 5.370 | 12,003,990 |
| 2022-04-14 | 5.540 | 5.580 | 5.500 | 5.520 | 5.520 | 9,452,220 |
| 2022-04-13 | 5.620 | 5.640 | 5.520 | 5.530 | 5.530 | 10,900,822 |
| 2022-04-12 | 5.430 | 5.690 | 5.410 | 5.690 | 5.690 | 14,906,721 |
| 2022-04-11 | 5.640 | 5.640 | 5.410 | 5.440 | 5.440 | 15,278,100 |
| 2022-04-08 | 5.820 | 5.840 | 5.580 | 5.630 | 5.630 | 13,974,965 |
| 2022-04-07 | 5.900 | 5.910 | 5.720 | 5.730 | 5.730 | 17,518,370 |
| 2022-04-06 | 5.800 | 5.940 | 5.800 | 5.930 | 5.930 | 16,341,632 |
| 2022-04-01 | 5.810 | 5.850 | 5.750 | 5.800 | 5.800 | 12,718,059 |
| 2022-03-31 | 5.940 | 5.940 | 5.810 | 5.860 | 5.860 | 18,550,970 |
| 2022-03-30 | 5.920 | 5.970 | 5.880 | 5.950 | 5.950 | 16,974,025 |
| 2022-03-29 | 6.050 | 6.100 | 5.870 | 5.900 | 5.900 | 22,778,900 |
| 2022-03-28 | 6.100 | 6.130 | 5.980 | 6.070 | 6.070 | 23,400,036 |
| 2022-03-25 | 6.180 | 6.290 | 6.110 | 6.140 | 6.140 | 30,583,190 |
| 2022-03-24 | 6.480 | 6.610 | 6.300 | 6.300 | 6.300 | 51,063,452 |
| 2022-03-23 | 6.680 | 7.010 | 6.510 | 6.660 | 6.660 | 78,320,124 |
| 2022-03-22 | 6.170 | 6.770 | 6.110 | 6.410 | 6.410 | 73,529,386 |
| 2022-03-21 | 6.050 | 6.170 | 6.000 | 6.150 | 6.150 | 29,719,238 |
| 2022-03-18 | 5.750 | 6.040 | 5.700 | 6.030 | 6.030 | 34,853,231 |
| 2022-03-17 | 5.730 | 5.840 | 5.660 | 5.750 | 5.750 | 26,698,335 |
| 2022-03-16 | 5.540 | 5.660 | 5.340 | 5.660 | 5.660 | 27,976,746 |
| 2022-03-15 | 5.850 | 5.900 | 5.440 | 5.480 | 5.480 | 29,307,792 |
| 2022-03-14 | 6.170 | 6.180 | 5.910 | 5.910 | 5.910 | 25,607,099 |
| 2022-03-11 | 6.110 | 6.260 | 6.000 | 6.200 | 6.200 | 24,395,782 |
| 2022-03-10 | 6.350 | 6.360 | 6.200 | 6.240 | 6.240 | 29,712,207 |
| 2022-03-09 | 6.030 | 6.200 | 5.690 | 6.190 | 6.190 | 37,383,597 |
| 2022-03-08 | 6.300 | 6.330 | 5.900 | 6.020 | 6.020 | 33,914,672 |
| 2022-03-07 | 6.310 | 6.450 | 6.260 | 6.290 | 6.290 | 31,767,082 |
| 2022-03-04 | 6.850 | 6.980 | 6.420 | 6.470 | 6.470 | 58,796,543 |
| 2022-03-03 | 6.490 | 6.660 | 6.360 | 6.650 | 6.650 | 49,755,448 |
| 2022-03-02 | 6.250 | 6.550 | 6.220 | 6.480 | 6.480 | 43,868,339 |
| 2022-03-01 | 6.220 | 6.350 | 6.220 | 6.290 | 6.290 | 24,730,183 |
| 2022-02-28 | 6.270 | 6.330 | 6.100 | 6.240 | 6.240 | 22,726,500 |
| 2022-02-25 | 6.300 | 6.410 | 6.220 | 6.340 | 6.340 | 39,922,585 |
| 2022-02-24 | 6.250 | 6.730 | 6.230 | 6.350 | 6.350 | 66,995,444 |
| 2022-02-23 | 6.230 | 6.340 | 6.170 | 6.280 | 6.280 | 30,215,917 |
| 2022-02-22 | 6.350 | 6.350 | 6.150 | 6.190 | 6.190 | 38,054,825 |
| 2022-02-21 | 6.100 | 6.380 | 6.070 | 6.370 | 6.370 | 50,555,251 |
| 2022-02-18 | 6.030 | 6.080 | 5.980 | 6.080 | 6.080 | 20,465,344 |
| 2022-02-17 | 6.070 | 6.180 | 6.030 | 6.050 | 6.050 | 26,433,243 |
| 2022-02-16 | 6.080 | 6.130 | 6.030 | 6.090 | 6.090 | 23,452,943 |
| 2022-02-15 | 6.080 | 6.160 | 5.950 | 6.020 | 6.020 | 22,866,772 |
| 2022-02-14 | 6.020 | 6.230 | 5.930 | 6.120 | 6.120 | 25,021,330 |
| 2022-02-11 | 6.200 | 6.200 | 6.010 | 6.030 | 6.030 | 26,075,830 |
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.