Beijing Dynamic Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.240	6.280	6.110	6.190	6.190	29,634,966
2022-02-09	6.290	6.290	6.190	6.240	6.240	34,504,834
2022-02-08	6.150	6.300	6.060	6.280	6.280	32,584,514
2022-02-07	6.010	6.240	5.940	6.120	6.120	35,708,306
2022-01-28	5.870	6.050	5.530	6.000	6.000	44,824,686
2022-01-27	5.980	6.090	5.840	5.840	5.840	40,989,924
2022-01-26	5.830	6.260	5.830	5.920	5.920	72,562,336
2022-01-25	6.480	6.660	6.480	6.480	6.480	18,258,700
2022-01-24	7.500	7.600	7.200	7.200	7.200	46,282,244
2022-01-21	8.090	8.240	7.660	8.000	8.000	75,349,686
2022-01-20	7.610	8.500	7.600	8.170	8.170	130,644,683
2022-01-19	7.730	8.050	7.550	7.770	7.770	59,309,585
2022-01-18	7.630	7.950	7.370	7.830	7.830	75,711,797
2022-01-17	7.730	7.860	7.500	7.630	7.630	53,335,793
2022-01-14	7.650	8.080	7.650	7.700	7.700	72,966,729
2022-01-13	7.510	8.190	7.350	7.830	7.830	99,975,421
2022-01-12	7.350	7.560	7.270	7.490	7.490	53,324,038
2022-01-11	7.330	7.390	7.160	7.270	7.270	44,171,333
2022-01-10	7.500	7.530	7.320	7.370	7.370	48,371,386
2022-01-07	7.950	8.000	7.510	7.600	7.600	95,642,575
2022-01-06	7.400	8.240	7.370	8.060	8.060	133,226,254
2022-01-05	7.900	7.910	7.240	7.490	7.490	83,544,415
2022-01-04	7.800	7.930	7.660	7.850	7.850	51,685,987
2021-12-31	7.910	8.050	7.760	7.820	7.820	60,479,948
2021-12-30	7.750	8.130	7.720	7.980	7.980	70,831,972
2021-12-29	7.710	7.990	7.630	7.860	7.860	82,389,352
2021-12-28	7.900	7.900	7.660	7.710	7.710	77,136,396
2021-12-27	7.920	8.140	7.730	7.990	7.990	89,560,794
2021-12-24	8.350	8.510	7.950	7.950	7.950	139,357,678
2021-12-23	9.780	10.000	8.610	8.660	8.660	187,131,263
2021-12-22	10.960	10.960	9.420	9.570	9.570	238,382,248
2021-12-21	9.960	9.960	9.730	9.960	9.960	29,643,769
2021-12-20	9.050	9.050	8.710	9.050	9.050	109,658,265
2021-12-17	7.430	8.230	7.400	8.230	8.230	120,587,581
2021-12-16	7.340	7.530	7.220	7.480	7.480	58,364,158
2021-12-15	7.100	7.600	7.090	7.300	7.300	71,470,698
2021-12-14	7.080	7.340	7.020	7.140	7.140	69,887,604
2021-12-13	7.310	7.820	7.120	7.240	7.240	120,340,225
2021-12-10	6.450	7.110	6.410	7.110	7.110	36,926,135
2021-12-09	6.380	6.570	6.370	6.460	6.460	16,831,385
2021-12-08	6.310	6.400	6.280	6.380	6.380	15,812,556
2021-12-07	6.620	6.680	6.260	6.310	6.310	28,914,187
2021-12-06	6.890	6.910	6.600	6.630	6.630	26,170,406
2021-12-03	6.780	6.940	6.720	6.870	6.870	16,777,933
2021-12-02	7.020	7.070	6.790	6.790	6.790	24,945,333
2021-12-01	6.990	7.060	6.930	7.020	7.020	24,086,410
2021-11-30	7.060	7.200	6.910	6.990	6.990	37,086,196
2021-11-29	6.600	7.280	6.560	7.100	7.100	57,775,857
2021-11-26	6.690	6.860	6.550	6.740	6.740	25,582,947
2021-11-25	6.740	6.800	6.650	6.690	6.690	21,858,154
2021-11-24	6.860	6.950	6.680	6.740	6.740	28,829,053
2021-11-23	6.850	7.140	6.800	6.930	6.930	30,994,625
2021-11-22	6.910	6.970	6.770	6.850	6.850	24,390,642
2021-11-19	6.870	7.050	6.710	6.920	6.920	31,909,562
2021-11-18	6.830	7.050	6.810	6.890	6.890	36,439,365
2021-11-17	6.790	6.870	6.730	6.830	6.830	24,188,259
2021-11-16	6.760	6.850	6.570	6.820	6.820	29,483,514
2021-11-15	6.660	6.810	6.610	6.750	6.750	29,934,009
2021-11-12	6.490	6.690	6.430	6.660	6.660	29,275,097
2021-11-11	6.510	6.590	6.460	6.480	6.480	13,225,929

← NewerPage 20 of 21 · 1,212 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.