Beijing Dynamic Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 3.740 | 3.900 | 3.730 | 3.890 | 3.890 | 10,893,612 |
| 2026-07-22 | 3.890 | 3.890 | 3.750 | 3.820 | 3.820 | 9,626,019 |
| 2026-07-21 | 3.940 | 3.960 | 3.700 | 3.860 | 3.860 | 15,553,839 |
| 2026-07-20 | 4.050 | 4.120 | 3.900 | 3.960 | 3.960 | 15,224,170 |
| 2026-07-17 | 4.230 | 4.230 | 4.010 | 4.050 | 4.050 | 14,405,443 |
| 2026-07-16 | 4.200 | 4.350 | 4.180 | 4.190 | 4.190 | 15,456,306 |
| 2026-07-15 | 4.330 | 4.440 | 4.200 | 4.250 | 4.250 | 18,661,125 |
| 2026-07-14 | 4.370 | 4.650 | 4.290 | 4.470 | 4.470 | 32,447,765 |
| 2026-07-13 | 5.070 | 5.070 | 4.610 | 4.770 | 4.770 | 49,260,027 |
| 2026-07-10 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-07-09 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-07-08 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-07-07 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-07-06 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2026-07-03 | 4.620 | 4.710 | 4.540 | 4.610 | 4.610 | 17,199,508 |
| 2026-07-02 | 4.490 | 4.810 | 4.480 | 4.580 | 4.580 | 28,004,090 |
| 2026-07-01 | 4.600 | 4.650 | 4.430 | 4.530 | 4.530 | 28,116,355 |
| 2026-06-30 | 4.130 | 4.520 | 4.040 | 4.520 | 4.520 | 22,787,659 |
| 2026-06-29 | 4.240 | 4.260 | 4.000 | 4.110 | 4.110 | 19,112,391 |
| 2026-06-26 | 4.510 | 4.550 | 4.230 | 4.260 | 4.260 | 22,088,693 |
| 2026-06-25 | 4.600 | 4.720 | 4.370 | 4.400 | 4.400 | 41,111,870 |
| 2026-06-24 | 4.510 | 4.880 | 4.400 | 4.710 | 4.710 | 61,038,269 |
| 2026-06-23 | 4.030 | 4.440 | 4.010 | 4.440 | 4.440 | 24,725,804 |
| 2026-06-22 | 4.030 | 4.060 | 3.860 | 4.040 | 4.040 | 14,381,600 |
| 2026-06-18 | 4.000 | 4.090 | 3.950 | 4.030 | 4.030 | 11,047,455 |
| 2026-06-17 | 4.200 | 4.220 | 4.030 | 4.040 | 4.040 | 15,210,082 |
| 2026-06-16 | 4.230 | 4.280 | 4.130 | 4.220 | 4.220 | 11,548,966 |
| 2026-06-15 | 4.260 | 4.330 | 4.260 | 4.290 | 4.290 | 8,139,533 |
| 2026-06-12 | 4.300 | 4.330 | 4.210 | 4.260 | 4.260 | 7,830,191 |
| 2026-06-11 | 4.370 | 4.370 | 4.200 | 4.230 | 4.230 | 9,492,567 |
| 2026-06-10 | 4.540 | 4.560 | 4.390 | 4.400 | 4.400 | 8,679,659 |
| 2026-06-09 | 4.500 | 4.610 | 4.420 | 4.570 | 4.570 | 8,731,847 |
| 2026-06-08 | 4.500 | 4.610 | 4.410 | 4.490 | 4.490 | 9,099,972 |
| 2026-06-05 | 4.470 | 4.660 | 4.470 | 4.570 | 4.570 | 11,460,873 |
| 2026-06-04 | 4.620 | 4.620 | 4.490 | 4.510 | 4.510 | 11,214,205 |
| 2026-06-03 | 4.820 | 4.820 | 4.560 | 4.650 | 4.650 | 19,032,195 |
| 2026-06-02 | 4.570 | 4.930 | 4.430 | 4.840 | 4.840 | 27,982,508 |
| 2026-06-01 | 4.440 | 4.600 | 4.360 | 4.570 | 4.570 | 12,740,553 |
| 2026-05-29 | 4.650 | 4.660 | 4.400 | 4.410 | 4.410 | 11,624,278 |
| 2026-05-28 | 4.520 | 4.630 | 4.450 | 4.610 | 4.610 | 9,301,616 |
| 2026-05-27 | 4.620 | 4.690 | 4.520 | 4.550 | 4.550 | 11,723,782 |
| 2026-05-26 | 4.820 | 4.840 | 4.550 | 4.620 | 4.620 | 17,552,609 |
| 2026-05-25 | 4.800 | 5.080 | 4.800 | 4.860 | 4.860 | 14,881,578 |
| 2026-05-22 | 4.680 | 4.800 | 4.570 | 4.780 | 4.780 | 12,269,526 |
| 2026-05-21 | 4.860 | 4.920 | 4.640 | 4.660 | 4.660 | 12,618,903 |
| 2026-05-20 | 4.940 | 4.960 | 4.820 | 4.850 | 4.850 | 10,881,889 |
| 2026-05-19 | 4.920 | 5.010 | 4.870 | 4.970 | 4.970 | 10,515,357 |
| 2026-05-18 | 4.830 | 4.980 | 4.810 | 4.930 | 4.930 | 15,239,724 |
| 2026-05-15 | 5.120 | 5.130 | 4.830 | 4.880 | 4.880 | 22,728,634 |
| 2026-05-14 | 5.200 | 5.280 | 5.070 | 5.070 | 5.070 | 15,893,648 |
| 2026-05-13 | 5.080 | 5.210 | 5.060 | 5.150 | 5.150 | 14,827,229 |
| 2026-05-12 | 5.220 | 5.240 | 5.050 | 5.060 | 5.060 | 17,244,515 |
| 2026-05-11 | 5.260 | 5.300 | 5.220 | 5.240 | 5.240 | 10,798,646 |
| 2026-05-08 | 5.270 | 5.300 | 5.200 | 5.250 | 5.250 | 12,424,346 |
| 2026-05-07 | 5.310 | 5.350 | 5.240 | 5.290 | 5.290 | 9,566,891 |
| 2026-05-06 | 5.240 | 5.300 | 5.240 | 5.290 | 5.290 | 10,905,957 |
| 2026-04-30 | 5.200 | 5.300 | 5.180 | 5.240 | 5.240 | 11,713,351 |
| 2026-04-29 | 5.150 | 5.230 | 5.130 | 5.200 | 5.200 | 10,890,672 |
| 2026-04-28 | 5.200 | 5.200 | 5.080 | 5.170 | 5.170 | 10,600,258 |
| 2026-04-27 | 5.110 | 5.190 | 4.940 | 5.170 | 5.170 | 15,614,043 |
← NewerPage 2 of 2 · 120 trading days
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.