Beijing Dynamic Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5.580 | 5.630 | 5.550 | 5.580 | 5.580 | 13,672,095 |
| 2025-10-24 | 5.600 | 5.640 | 5.540 | 5.570 | 5.570 | 11,200,534 |
| 2025-10-23 | 5.620 | 5.620 | 5.510 | 5.590 | 5.590 | 14,764,644 |
| 2025-10-22 | 5.660 | 5.710 | 5.620 | 5.640 | 5.640 | 13,245,271 |
| 2025-10-21 | 5.650 | 5.730 | 5.640 | 5.710 | 5.710 | 15,482,082 |
| 2025-10-20 | 5.730 | 5.800 | 5.630 | 5.660 | 5.660 | 21,732,441 |
| 2025-10-17 | 5.900 | 6.000 | 5.700 | 5.740 | 5.740 | 44,055,561 |
| 2025-10-16 | 6.140 | 6.410 | 6.010 | 6.090 | 6.090 | 71,673,933 |
| 2025-10-15 | 5.610 | 5.860 | 5.580 | 5.830 | 5.830 | 20,786,093 |
| 2025-10-14 | 5.890 | 5.970 | 5.680 | 5.700 | 5.700 | 21,785,869 |
| 2025-10-13 | 5.700 | 5.790 | 5.520 | 5.760 | 5.760 | 23,019,893 |
| 2025-10-10 | 6.020 | 6.020 | 5.880 | 5.880 | 5.880 | 15,290,562 |
| 2025-10-09 | 6.150 | 6.230 | 5.970 | 6.020 | 6.020 | 21,710,821 |
| 2025-09-30 | 5.760 | 6.140 | 5.760 | 6.090 | 6.090 | 26,896,204 |
| 2025-09-29 | 5.780 | 5.880 | 5.650 | 5.790 | 5.790 | 17,094,490 |
| 2025-09-26 | 5.930 | 6.020 | 5.780 | 5.780 | 5.780 | 25,049,865 |
| 2025-09-25 | 6.120 | 6.170 | 5.900 | 5.920 | 5.920 | 27,300,256 |
| 2025-09-24 | 6.180 | 6.220 | 6.070 | 6.120 | 6.120 | 15,374,434 |
| 2025-09-23 | 6.350 | 6.520 | 6.000 | 6.210 | 6.210 | 26,625,996 |
| 2025-09-22 | 6.460 | 6.680 | 6.340 | 6.370 | 6.370 | 26,424,177 |
| 2025-09-19 | 6.230 | 6.620 | 6.150 | 6.460 | 6.460 | 38,446,323 |
| 2025-09-18 | 6.510 | 6.510 | 6.150 | 6.210 | 6.210 | 46,825,259 |
| 2025-09-17 | 6.760 | 6.780 | 6.480 | 6.540 | 6.540 | 40,004,311 |
| 2025-09-16 | 7.000 | 7.010 | 6.720 | 6.820 | 6.820 | 33,723,924 |
| 2025-09-15 | 7.110 | 7.300 | 6.500 | 6.940 | 6.940 | 66,133,080 |
| 2025-09-12 | 7.060 | 7.140 | 6.960 | 7.100 | 7.100 | 22,612,239 |
| 2025-09-11 | 7.100 | 7.120 | 6.930 | 7.070 | 7.070 | 21,555,024 |
| 2025-09-10 | 7.140 | 7.140 | 6.940 | 7.040 | 7.040 | 18,513,803 |
| 2025-09-09 | 7.230 | 7.260 | 7.040 | 7.070 | 7.070 | 31,549,498 |
| 2025-09-08 | 6.990 | 7.210 | 6.840 | 7.190 | 7.190 | 41,656,669 |
| 2025-09-05 | 6.680 | 6.890 | 6.680 | 6.890 | 6.890 | 27,708,077 |
| 2025-09-04 | 6.640 | 6.800 | 6.520 | 6.680 | 6.680 | 27,116,712 |
| 2025-09-03 | 6.800 | 6.810 | 6.610 | 6.610 | 6.610 | 18,511,524 |
| 2025-09-02 | 7.110 | 7.120 | 6.500 | 6.800 | 6.800 | 55,397,359 |
| 2025-09-01 | 6.730 | 7.100 | 6.720 | 7.080 | 7.080 | 52,473,089 |
| 2025-08-29 | 6.810 | 6.890 | 6.530 | 6.710 | 6.710 | 36,701,266 |
| 2025-08-28 | 6.700 | 6.840 | 6.500 | 6.800 | 6.800 | 50,147,199 |
| 2025-08-27 | 7.300 | 7.320 | 6.580 | 6.700 | 6.700 | 108,179,687 |
| 2025-08-26 | 7.440 | 7.560 | 7.250 | 7.300 | 7.300 | 31,777,214 |
| 2025-08-25 | 7.210 | 7.500 | 7.200 | 7.490 | 7.490 | 33,222,095 |
| 2025-08-22 | 7.280 | 7.340 | 7.180 | 7.200 | 7.200 | 21,869,522 |
| 2025-08-21 | 7.400 | 7.450 | 7.200 | 7.250 | 7.250 | 27,341,205 |
| 2025-08-20 | 7.450 | 7.480 | 7.300 | 7.440 | 7.440 | 26,831,675 |
| 2025-08-19 | 7.480 | 7.600 | 7.270 | 7.470 | 7.470 | 43,777,505 |
| 2025-08-18 | 7.210 | 7.650 | 7.210 | 7.470 | 7.470 | 56,299,885 |
| 2025-08-15 | 6.800 | 7.250 | 6.800 | 7.180 | 7.180 | 42,198,906 |
| 2025-08-14 | 6.990 | 7.070 | 6.830 | 6.850 | 6.850 | 38,836,163 |
| 2025-08-13 | 6.800 | 7.060 | 6.700 | 6.990 | 6.990 | 43,536,300 |
| 2025-08-12 | 6.820 | 7.040 | 6.640 | 6.740 | 6.740 | 38,603,504 |
| 2025-08-11 | 6.490 | 7.030 | 6.450 | 6.820 | 6.820 | 50,230,183 |
| 2025-08-08 | 6.620 | 6.650 | 6.420 | 6.460 | 6.460 | 27,098,789 |
| 2025-08-07 | 6.650 | 6.770 | 6.500 | 6.640 | 6.640 | 30,306,645 |
| 2025-08-06 | 6.440 | 6.760 | 6.410 | 6.620 | 6.620 | 35,630,041 |
| 2025-08-05 | 6.520 | 6.550 | 6.410 | 6.430 | 6.430 | 20,856,809 |
| 2025-08-04 | 6.450 | 6.530 | 6.250 | 6.510 | 6.510 | 31,073,925 |
| 2025-08-01 | 6.480 | 6.710 | 6.450 | 6.470 | 6.470 | 28,069,510 |
| 2025-07-31 | 6.570 | 6.760 | 6.490 | 6.500 | 6.500 | 35,552,724 |
| 2025-07-30 | 6.660 | 6.780 | 6.290 | 6.670 | 6.670 | 79,044,036 |
| 2025-07-29 | 6.890 | 7.130 | 6.610 | 6.750 | 6.750 | 59,122,042 |
| 2025-07-28 | 6.650 | 6.970 | 6.560 | 6.860 | 6.860 | 55,557,376 |
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.