Beijing Dynamic Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5.050 | 5.160 | 5.050 | 5.120 | 5.120 | 9,049,389 |
| 2026-04-23 | 5.170 | 5.190 | 5.060 | 5.080 | 5.080 | 10,430,360 |
| 2026-04-22 | 5.140 | 5.230 | 5.090 | 5.170 | 5.170 | 10,103,607 |
| 2026-04-21 | 5.180 | 5.220 | 5.110 | 5.130 | 5.130 | 10,102,948 |
| 2026-04-20 | 5.200 | 5.240 | 5.160 | 5.230 | 5.230 | 9,915,607 |
| 2026-04-17 | 5.300 | 5.300 | 5.190 | 5.210 | 5.210 | 12,234,690 |
| 2026-04-16 | 5.230 | 5.340 | 5.200 | 5.310 | 5.310 | 10,981,586 |
| 2026-04-15 | 5.350 | 5.370 | 5.210 | 5.230 | 5.230 | 10,959,808 |
| 2026-04-14 | 5.300 | 5.450 | 5.260 | 5.350 | 5.350 | 10,222,145 |
| 2026-04-13 | 5.280 | 5.300 | 5.190 | 5.250 | 5.250 | 10,250,812 |
| 2026-04-10 | 5.270 | 5.500 | 5.270 | 5.320 | 5.320 | 12,092,752 |
| 2026-04-09 | 5.330 | 5.420 | 5.210 | 5.230 | 5.230 | 15,238,036 |
| 2026-04-08 | 5.160 | 5.400 | 5.160 | 5.380 | 5.380 | 12,563,998 |
| 2026-04-07 | 5.070 | 5.150 | 5.050 | 5.100 | 5.100 | 8,970,382 |
| 2026-04-03 | 5.300 | 5.330 | 5.020 | 5.060 | 5.060 | 17,800,915 |
| 2026-04-02 | 5.500 | 5.520 | 5.290 | 5.300 | 5.300 | 16,282,779 |
| 2026-04-01 | 5.620 | 5.650 | 5.460 | 5.520 | 5.520 | 12,818,261 |
| 2026-03-31 | 5.700 | 5.760 | 5.480 | 5.500 | 5.500 | 18,116,380 |
| 2026-03-30 | 5.820 | 5.860 | 5.640 | 5.770 | 5.770 | 16,017,047 |
| 2026-03-27 | 5.800 | 5.920 | 5.770 | 5.890 | 5.890 | 15,639,035 |
| 2026-03-26 | 6.000 | 6.050 | 5.870 | 5.880 | 5.880 | 18,548,685 |
| 2026-03-25 | 5.790 | 6.020 | 5.730 | 5.990 | 5.990 | 26,452,569 |
| 2026-03-24 | 5.550 | 5.820 | 5.520 | 5.790 | 5.790 | 31,963,567 |
| 2026-03-23 | 5.650 | 5.720 | 5.370 | 5.420 | 5.420 | 21,904,188 |
| 2026-03-20 | 5.870 | 5.920 | 5.700 | 5.750 | 5.750 | 21,046,824 |
| 2026-03-19 | 6.010 | 6.020 | 5.800 | 5.860 | 5.860 | 22,466,104 |
| 2026-03-18 | 6.030 | 6.070 | 5.920 | 6.070 | 6.070 | 22,144,331 |
| 2026-03-17 | 6.170 | 6.170 | 5.970 | 6.010 | 6.010 | 27,234,525 |
| 2026-03-16 | 5.990 | 6.170 | 5.970 | 6.150 | 6.150 | 38,147,190 |
| 2026-03-13 | 6.100 | 6.200 | 5.960 | 5.980 | 5.980 | 43,299,594 |
| 2026-03-12 | 6.040 | 6.210 | 6.020 | 6.160 | 6.160 | 55,543,106 |
| 2026-03-11 | 5.900 | 6.240 | 5.790 | 6.120 | 6.120 | 72,084,222 |
| 2026-03-10 | 5.830 | 5.870 | 5.720 | 5.870 | 5.870 | 38,607,007 |
| 2026-03-09 | 5.450 | 5.950 | 5.450 | 5.880 | 5.880 | 68,541,188 |
| 2026-03-06 | 5.420 | 5.920 | 5.410 | 5.690 | 5.690 | 57,522,372 |
| 2026-03-05 | 5.300 | 5.450 | 5.300 | 5.380 | 5.380 | 12,912,301 |
| 2026-03-04 | 5.210 | 5.300 | 5.150 | 5.260 | 5.260 | 11,184,309 |
| 2026-03-03 | 5.320 | 5.440 | 5.240 | 5.240 | 5.240 | 13,604,820 |
| 2026-03-02 | 5.500 | 5.520 | 5.340 | 5.360 | 5.360 | 14,878,784 |
| 2026-02-27 | 5.540 | 5.550 | 5.500 | 5.540 | 5.540 | 8,171,799 |
| 2026-02-26 | 5.530 | 5.560 | 5.490 | 5.560 | 5.560 | 8,322,434 |
| 2026-02-25 | 5.550 | 5.580 | 5.520 | 5.530 | 5.530 | 8,727,951 |
| 2026-02-24 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 12,217,307 |
| 2026-02-13 | 5.370 | 5.540 | 5.360 | 5.410 | 5.410 | 11,067,785 |
| 2026-02-12 | 5.410 | 5.490 | 5.320 | 5.410 | 5.410 | 9,674,535 |
| 2026-02-11 | 5.440 | 5.460 | 5.390 | 5.390 | 5.390 | 6,090,788 |
| 2026-02-10 | 5.490 | 5.500 | 5.430 | 5.440 | 5.440 | 7,155,214 |
| 2026-02-09 | 5.370 | 5.490 | 5.360 | 5.480 | 5.480 | 11,040,550 |
| 2026-02-06 | 5.310 | 5.420 | 5.270 | 5.360 | 5.360 | 9,049,259 |
| 2026-02-05 | 5.380 | 5.380 | 5.300 | 5.300 | 5.300 | 7,110,775 |
| 2026-02-04 | 5.300 | 5.370 | 5.270 | 5.370 | 5.370 | 8,047,672 |
| 2026-02-03 | 5.350 | 5.380 | 5.230 | 5.310 | 5.310 | 8,762,345 |
| 2026-02-02 | 5.250 | 5.340 | 5.250 | 5.260 | 5.260 | 11,332,698 |
| 2026-01-30 | 5.270 | 5.340 | 5.200 | 5.240 | 5.240 | 11,940,977 |
| 2026-01-29 | 5.310 | 5.420 | 5.200 | 5.270 | 5.270 | 17,379,606 |
| 2026-01-28 | 5.550 | 5.620 | 5.440 | 5.440 | 5.440 | 10,030,416 |
| 2026-01-27 | 5.570 | 5.610 | 5.410 | 5.560 | 5.560 | 13,031,709 |
| 2026-01-26 | 5.680 | 5.810 | 5.550 | 5.600 | 5.600 | 18,220,646 |
| 2026-01-23 | 5.640 | 5.700 | 5.630 | 5.680 | 5.680 | 14,204,651 |
| 2026-01-22 | 5.680 | 5.730 | 5.630 | 5.650 | 5.650 | 11,665,252 |
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.