Beijing Dynamic Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5.690 | 5.750 | 5.660 | 5.680 | 5.680 | 11,335,657 |
| 2026-01-20 | 5.710 | 5.720 | 5.620 | 5.720 | 5.720 | 16,303,885 |
| 2026-01-19 | 5.580 | 5.700 | 5.570 | 5.690 | 5.690 | 19,160,325 |
| 2026-01-16 | 5.670 | 5.780 | 5.550 | 5.600 | 5.600 | 17,766,934 |
| 2026-01-15 | 5.550 | 5.690 | 5.520 | 5.660 | 5.660 | 22,714,202 |
| 2026-01-14 | 5.540 | 5.640 | 5.500 | 5.550 | 5.550 | 16,928,289 |
| 2026-01-13 | 5.640 | 5.650 | 5.490 | 5.530 | 5.530 | 21,404,199 |
| 2026-01-12 | 5.710 | 5.710 | 5.610 | 5.650 | 5.650 | 23,521,989 |
| 2026-01-09 | 5.520 | 5.770 | 5.500 | 5.710 | 5.710 | 29,058,483 |
| 2026-01-08 | 5.400 | 5.530 | 5.370 | 5.520 | 5.520 | 18,404,732 |
| 2026-01-07 | 5.360 | 5.440 | 5.350 | 5.400 | 5.400 | 12,072,451 |
| 2026-01-06 | 5.280 | 5.380 | 5.250 | 5.370 | 5.370 | 11,249,085 |
| 2026-01-05 | 5.200 | 5.310 | 5.200 | 5.280 | 5.280 | 11,253,550 |
| 2025-12-31 | 5.220 | 5.230 | 5.150 | 5.210 | 5.210 | 7,840,652 |
| 2025-12-30 | 5.260 | 5.320 | 5.210 | 5.220 | 5.220 | 8,558,652 |
| 2025-12-29 | 5.170 | 5.280 | 5.160 | 5.260 | 5.260 | 10,053,951 |
| 2025-12-26 | 5.180 | 5.240 | 5.170 | 5.180 | 5.180 | 7,618,042 |
| 2025-12-25 | 5.180 | 5.210 | 5.150 | 5.200 | 5.200 | 8,340,520 |
| 2025-12-24 | 5.100 | 5.210 | 5.040 | 5.210 | 5.210 | 11,324,250 |
| 2025-12-23 | 5.180 | 5.200 | 5.080 | 5.080 | 5.080 | 6,259,487 |
| 2025-12-22 | 5.180 | 5.240 | 5.170 | 5.180 | 5.180 | 6,245,367 |
| 2025-12-19 | 5.070 | 5.200 | 5.070 | 5.180 | 5.180 | 9,223,160 |
| 2025-12-18 | 5.050 | 5.110 | 4.990 | 5.060 | 5.060 | 8,619,314 |
| 2025-12-17 | 5.070 | 5.090 | 4.930 | 5.040 | 5.040 | 11,432,667 |
| 2025-12-16 | 5.190 | 5.210 | 5.070 | 5.070 | 5.070 | 10,007,917 |
| 2025-12-15 | 5.290 | 5.290 | 5.190 | 5.210 | 5.210 | 9,673,514 |
| 2025-12-12 | 5.270 | 5.350 | 5.260 | 5.300 | 5.300 | 7,946,053 |
| 2025-12-11 | 5.340 | 5.370 | 5.260 | 5.260 | 5.260 | 7,987,790 |
| 2025-12-10 | 5.370 | 5.370 | 5.300 | 5.330 | 5.330 | 8,631,908 |
| 2025-12-09 | 5.420 | 5.450 | 5.370 | 5.390 | 5.390 | 7,232,277 |
| 2025-12-08 | 5.420 | 5.440 | 5.390 | 5.420 | 5.420 | 9,712,992 |
| 2025-12-05 | 5.350 | 5.420 | 5.340 | 5.400 | 5.400 | 7,537,006 |
| 2025-12-04 | 5.500 | 5.520 | 5.380 | 5.390 | 5.390 | 15,124,266 |
| 2025-12-03 | 5.410 | 5.650 | 5.330 | 5.550 | 5.550 | 23,545,385 |
| 2025-12-02 | 5.510 | 5.510 | 5.380 | 5.410 | 5.410 | 10,744,205 |
| 2025-12-01 | 5.500 | 5.510 | 5.460 | 5.480 | 5.480 | 7,699,422 |
| 2025-11-28 | 5.440 | 5.470 | 5.400 | 5.470 | 5.470 | 5,709,174 |
| 2025-11-27 | 5.430 | 5.490 | 5.420 | 5.440 | 5.440 | 6,466,643 |
| 2025-11-26 | 5.490 | 5.530 | 5.420 | 5.430 | 5.430 | 7,840,009 |
| 2025-11-25 | 5.450 | 5.580 | 5.450 | 5.490 | 5.490 | 9,941,391 |
| 2025-11-24 | 5.410 | 5.470 | 5.320 | 5.450 | 5.450 | 9,661,343 |
| 2025-11-21 | 5.560 | 5.560 | 5.400 | 5.400 | 5.400 | 18,500,376 |
| 2025-11-20 | 5.630 | 5.720 | 5.570 | 5.600 | 5.600 | 10,529,639 |
| 2025-11-19 | 5.740 | 5.800 | 5.620 | 5.650 | 5.650 | 13,497,483 |
| 2025-11-18 | 5.810 | 5.830 | 5.720 | 5.750 | 5.750 | 12,008,355 |
| 2025-11-17 | 5.850 | 5.880 | 5.740 | 5.840 | 5.840 | 11,505,174 |
| 2025-11-14 | 5.770 | 5.880 | 5.740 | 5.840 | 5.840 | 17,715,342 |
| 2025-11-13 | 5.690 | 5.870 | 5.630 | 5.810 | 5.810 | 19,300,756 |
| 2025-11-12 | 5.800 | 5.820 | 5.660 | 5.690 | 5.690 | 15,568,533 |
| 2025-11-11 | 5.890 | 5.920 | 5.800 | 5.840 | 5.840 | 15,976,085 |
| 2025-11-10 | 5.880 | 6.020 | 5.860 | 5.880 | 5.880 | 19,418,104 |
| 2025-11-07 | 6.240 | 6.240 | 5.900 | 5.910 | 5.910 | 29,963,685 |
| 2025-11-06 | 5.930 | 6.020 | 5.870 | 5.970 | 5.970 | 21,004,931 |
| 2025-11-05 | 5.790 | 5.950 | 5.740 | 5.930 | 5.930 | 21,757,005 |
| 2025-11-04 | 5.830 | 5.910 | 5.730 | 5.850 | 5.850 | 23,462,976 |
| 2025-11-03 | 5.560 | 5.800 | 5.550 | 5.800 | 5.800 | 31,558,886 |
| 2025-10-31 | 5.480 | 5.560 | 5.450 | 5.550 | 5.550 | 12,491,720 |
| 2025-10-30 | 5.620 | 5.620 | 5.480 | 5.490 | 5.490 | 16,432,273 |
| 2025-10-29 | 5.500 | 5.620 | 5.470 | 5.620 | 5.620 | 17,754,571 |
| 2025-10-28 | 5.580 | 5.620 | 5.520 | 5.570 | 5.570 | 14,651,603 |
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.