Beijing Dynamic Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 4.600 | 4.640 | 4.450 | 4.500 | 4.500 | 9,622,842 |
| 2025-04-25 | 4.600 | 4.680 | 4.580 | 4.600 | 4.600 | 7,510,348 |
| 2025-04-24 | 4.660 | 4.720 | 4.600 | 4.600 | 4.600 | 9,954,065 |
| 2025-04-23 | 4.680 | 4.720 | 4.640 | 4.680 | 4.680 | 10,090,129 |
| 2025-04-22 | 4.700 | 4.730 | 4.620 | 4.660 | 4.660 | 8,697,746 |
| 2025-04-21 | 4.650 | 4.730 | 4.610 | 4.700 | 4.700 | 9,278,798 |
| 2025-04-18 | 4.600 | 4.640 | 4.530 | 4.600 | 4.600 | 8,384,922 |
| 2025-04-17 | 4.580 | 4.680 | 4.570 | 4.610 | 4.610 | 7,401,865 |
| 2025-04-16 | 4.750 | 4.760 | 4.580 | 4.610 | 4.610 | 13,422,118 |
| 2025-04-15 | 4.870 | 4.880 | 4.700 | 4.770 | 4.770 | 13,880,344 |
| 2025-04-14 | 4.650 | 4.880 | 4.650 | 4.870 | 4.870 | 23,554,899 |
| 2025-04-11 | 4.400 | 4.770 | 4.360 | 4.670 | 4.670 | 24,905,792 |
| 2025-04-10 | 4.450 | 4.480 | 4.360 | 4.440 | 4.440 | 18,078,632 |
| 2025-04-09 | 4.150 | 4.410 | 3.880 | 4.320 | 4.320 | 25,043,980 |
| 2025-04-08 | 4.000 | 4.350 | 4.000 | 4.150 | 4.150 | 24,785,556 |
| 2025-04-07 | 4.550 | 4.580 | 4.380 | 4.380 | 4.380 | 14,842,966 |
| 2025-04-03 | 4.910 | 4.930 | 4.820 | 4.870 | 4.870 | 13,181,220 |
| 2025-04-02 | 4.910 | 4.950 | 4.850 | 4.920 | 4.920 | 10,936,475 |
| 2025-04-01 | 5.000 | 5.080 | 4.880 | 4.900 | 4.900 | 23,681,266 |
| 2025-03-31 | 5.200 | 5.210 | 5.020 | 5.080 | 5.080 | 15,045,479 |
| 2025-03-28 | 5.200 | 5.250 | 5.100 | 5.240 | 5.240 | 14,464,342 |
| 2025-03-27 | 5.350 | 5.350 | 5.200 | 5.200 | 5.200 | 15,289,297 |
| 2025-03-26 | 5.290 | 5.380 | 5.270 | 5.300 | 5.300 | 13,454,483 |
| 2025-03-25 | 5.340 | 5.390 | 5.280 | 5.330 | 5.330 | 14,467,657 |
| 2025-03-24 | 5.420 | 5.520 | 5.190 | 5.340 | 5.340 | 27,086,291 |
| 2025-03-21 | 5.660 | 5.700 | 5.500 | 5.520 | 5.520 | 31,621,434 |
| 2025-03-20 | 5.800 | 5.880 | 5.690 | 5.720 | 5.720 | 29,503,196 |
| 2025-03-19 | 5.930 | 5.960 | 5.800 | 5.840 | 5.840 | 36,596,351 |
| 2025-03-18 | 6.090 | 6.200 | 5.950 | 5.960 | 5.960 | 47,816,445 |
| 2025-03-17 | 5.900 | 5.950 | 5.810 | 5.930 | 5.930 | 30,531,438 |
| 2025-03-14 | 5.950 | 5.980 | 5.760 | 5.910 | 5.910 | 47,487,087 |
| 2025-03-13 | 6.080 | 6.280 | 5.950 | 6.010 | 6.010 | 64,577,825 |
| 2025-03-12 | 5.980 | 6.440 | 5.860 | 6.180 | 6.180 | 116,195,014 |
| 2025-03-11 | 5.680 | 6.060 | 5.680 | 5.870 | 5.870 | 41,392,409 |
| 2025-03-10 | 5.770 | 5.850 | 5.720 | 5.830 | 5.830 | 34,340,050 |
| 2025-03-07 | 5.920 | 5.990 | 5.760 | 5.880 | 5.880 | 60,049,411 |
| 2025-03-06 | 5.720 | 6.280 | 5.660 | 5.940 | 5.940 | 89,418,086 |
| 2025-03-05 | 5.800 | 5.890 | 5.620 | 5.710 | 5.710 | 34,201,697 |
| 2025-03-04 | 5.630 | 5.830 | 5.510 | 5.820 | 5.820 | 41,672,607 |
| 2025-03-03 | 5.700 | 6.000 | 5.640 | 5.810 | 5.810 | 71,321,687 |
| 2025-02-28 | 5.600 | 5.870 | 5.430 | 5.670 | 5.670 | 73,697,279 |
| 2025-02-27 | 5.690 | 5.730 | 5.450 | 5.550 | 5.550 | 36,138,978 |
| 2025-02-26 | 5.720 | 5.760 | 5.540 | 5.640 | 5.640 | 42,249,846 |
| 2025-02-25 | 5.690 | 5.790 | 5.530 | 5.650 | 5.650 | 68,368,089 |
| 2025-02-24 | 5.750 | 6.220 | 5.750 | 5.800 | 5.800 | 118,778,064 |
| 2025-02-21 | 5.650 | 5.750 | 5.560 | 5.650 | 5.650 | 61,972,633 |
| 2025-02-20 | 5.500 | 5.510 | 5.360 | 5.430 | 5.430 | 28,390,624 |
| 2025-02-19 | 5.430 | 5.540 | 5.350 | 5.540 | 5.540 | 33,797,444 |
| 2025-02-18 | 5.780 | 5.780 | 5.380 | 5.450 | 5.450 | 46,256,317 |
| 2025-02-17 | 5.580 | 5.850 | 5.550 | 5.780 | 5.780 | 63,444,911 |
| 2025-02-14 | 5.560 | 5.600 | 5.370 | 5.430 | 5.430 | 45,605,734 |
| 2025-02-13 | 5.850 | 5.900 | 5.580 | 5.590 | 5.590 | 95,427,489 |
| 2025-02-12 | 5.050 | 5.560 | 5.030 | 5.560 | 5.560 | 44,601,404 |
| 2025-02-11 | 5.150 | 5.150 | 5.030 | 5.050 | 5.050 | 17,027,748 |
| 2025-02-10 | 5.060 | 5.150 | 5.060 | 5.140 | 5.140 | 18,992,205 |
| 2025-02-07 | 4.970 | 5.120 | 4.930 | 5.050 | 5.050 | 24,894,166 |
| 2025-02-06 | 4.880 | 4.950 | 4.810 | 4.950 | 4.950 | 14,892,932 |
| 2025-02-05 | 4.750 | 4.880 | 4.720 | 4.860 | 4.860 | 17,061,526 |
| 2025-01-27 | 4.880 | 4.980 | 4.680 | 4.690 | 4.690 | 20,991,803 |
| 2025-01-24 | 4.940 | 4.980 | 4.840 | 4.880 | 4.880 | 24,505,982 |
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.