Beijing Dynamic Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.570 | 6.690 | 6.420 | 6.670 | 6.670 | 51,733,269 |
| 2025-07-24 | 6.090 | 6.660 | 6.000 | 6.580 | 6.580 | 82,817,969 |
| 2025-07-23 | 6.030 | 6.150 | 5.950 | 6.050 | 6.050 | 35,486,968 |
| 2025-07-22 | 5.970 | 6.180 | 5.900 | 6.120 | 6.120 | 50,328,327 |
| 2025-07-21 | 5.720 | 5.950 | 5.680 | 5.900 | 5.900 | 32,639,409 |
| 2025-07-18 | 5.760 | 5.860 | 5.710 | 5.730 | 5.730 | 19,275,740 |
| 2025-07-17 | 5.820 | 5.820 | 5.660 | 5.760 | 5.760 | 20,738,839 |
| 2025-07-16 | 5.650 | 5.780 | 5.610 | 5.730 | 5.730 | 29,336,057 |
| 2025-07-15 | 5.580 | 5.690 | 5.500 | 5.620 | 5.620 | 24,182,978 |
| 2025-07-14 | 5.520 | 5.610 | 5.500 | 5.600 | 5.600 | 15,405,239 |
| 2025-07-11 | 5.510 | 5.550 | 5.480 | 5.520 | 5.520 | 15,339,677 |
| 2025-07-10 | 5.560 | 5.600 | 5.480 | 5.510 | 5.510 | 24,939,645 |
| 2025-07-09 | 5.580 | 5.680 | 5.540 | 5.610 | 5.610 | 20,468,772 |
| 2025-07-08 | 5.650 | 5.790 | 5.600 | 5.630 | 5.630 | 34,397,532 |
| 2025-07-07 | 5.500 | 5.650 | 5.460 | 5.630 | 5.630 | 27,558,364 |
| 2025-07-04 | 5.620 | 5.700 | 5.480 | 5.500 | 5.500 | 31,225,023 |
| 2025-07-03 | 5.700 | 5.860 | 5.640 | 5.650 | 5.650 | 46,399,505 |
| 2025-07-02 | 5.550 | 5.700 | 5.470 | 5.700 | 5.700 | 48,007,598 |
| 2025-07-01 | 5.580 | 5.680 | 5.490 | 5.520 | 5.520 | 46,324,809 |
| 2025-06-30 | 5.360 | 5.780 | 5.360 | 5.690 | 5.690 | 93,572,100 |
| 2025-06-27 | 5.280 | 5.360 | 5.230 | 5.350 | 5.350 | 39,172,709 |
| 2025-06-26 | 5.260 | 5.340 | 5.220 | 5.280 | 5.280 | 35,648,119 |
| 2025-06-25 | 5.300 | 5.350 | 5.220 | 5.330 | 5.330 | 50,327,242 |
| 2025-06-24 | 5.250 | 5.440 | 5.130 | 5.350 | 5.350 | 62,405,094 |
| 2025-06-23 | 5.050 | 5.250 | 5.020 | 5.240 | 5.240 | 45,646,302 |
| 2025-06-20 | 5.110 | 5.220 | 5.020 | 5.130 | 5.130 | 48,554,588 |
| 2025-06-19 | 5.230 | 5.240 | 5.060 | 5.090 | 5.090 | 54,296,336 |
| 2025-06-18 | 5.300 | 5.660 | 5.110 | 5.240 | 5.240 | 127,584,336 |
| 2025-06-17 | 4.730 | 5.150 | 4.730 | 5.150 | 5.150 | 75,920,804 |
| 2025-06-16 | 4.680 | 4.720 | 4.650 | 4.680 | 4.680 | 8,036,463 |
| 2025-06-13 | 4.800 | 4.800 | 4.690 | 4.690 | 4.690 | 11,798,899 |
| 2025-06-12 | 4.820 | 4.820 | 4.770 | 4.790 | 4.790 | 9,964,399 |
| 2025-06-11 | 4.790 | 4.810 | 4.760 | 4.800 | 4.800 | 10,978,812 |
| 2025-06-10 | 4.860 | 4.890 | 4.700 | 4.760 | 4.760 | 15,907,653 |
| 2025-06-09 | 4.800 | 4.860 | 4.780 | 4.830 | 4.830 | 13,228,502 |
| 2025-06-06 | 4.860 | 4.900 | 4.790 | 4.810 | 4.810 | 11,736,718 |
| 2025-06-05 | 4.810 | 4.850 | 4.740 | 4.830 | 4.830 | 15,271,189 |
| 2025-06-04 | 4.760 | 4.850 | 4.740 | 4.810 | 4.810 | 13,570,394 |
| 2025-06-03 | 4.720 | 4.760 | 4.680 | 4.720 | 4.720 | 11,252,976 |
| 2025-05-30 | 4.880 | 4.880 | 4.720 | 4.770 | 4.770 | 17,968,426 |
| 2025-05-29 | 4.850 | 4.910 | 4.810 | 4.900 | 4.900 | 17,115,463 |
| 2025-05-28 | 4.870 | 4.950 | 4.810 | 4.840 | 4.840 | 18,018,239 |
| 2025-05-27 | 4.960 | 5.010 | 4.870 | 4.910 | 4.910 | 18,836,112 |
| 2025-05-26 | 4.770 | 4.860 | 4.770 | 4.850 | 4.850 | 17,439,326 |
| 2025-05-23 | 4.880 | 4.940 | 4.820 | 4.860 | 4.860 | 39,305,389 |
| 2025-05-22 | 4.890 | 5.350 | 4.890 | 5.070 | 5.070 | 65,377,240 |
| 2025-05-21 | 4.920 | 4.960 | 4.830 | 4.860 | 4.860 | 19,409,012 |
| 2025-05-20 | 4.910 | 5.090 | 4.810 | 4.970 | 4.970 | 32,465,333 |
| 2025-05-19 | 4.720 | 4.920 | 4.660 | 4.900 | 4.900 | 26,321,790 |
| 2025-05-16 | 4.660 | 4.780 | 4.630 | 4.720 | 4.720 | 13,643,255 |
| 2025-05-15 | 4.780 | 4.790 | 4.660 | 4.670 | 4.670 | 11,944,721 |
| 2025-05-14 | 4.800 | 4.830 | 4.740 | 4.770 | 4.770 | 11,703,625 |
| 2025-05-13 | 4.920 | 4.920 | 4.780 | 4.800 | 4.800 | 17,022,920 |
| 2025-05-12 | 4.680 | 4.870 | 4.670 | 4.870 | 4.870 | 24,473,672 |
| 2025-05-09 | 4.830 | 4.870 | 4.600 | 4.680 | 4.680 | 40,502,498 |
| 2025-05-08 | 4.830 | 4.950 | 4.820 | 4.940 | 4.940 | 14,390,170 |
| 2025-05-07 | 4.870 | 4.900 | 4.790 | 4.840 | 4.840 | 13,072,978 |
| 2025-05-06 | 4.720 | 4.830 | 4.720 | 4.820 | 4.820 | 12,193,482 |
| 2025-04-30 | 4.560 | 4.710 | 4.560 | 4.700 | 4.700 | 13,507,291 |
| 2025-04-29 | 4.490 | 4.610 | 4.460 | 4.560 | 4.560 | 10,875,016 |
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.