Beijing Dynamic Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.150 | 5.240 | 4.950 | 4.980 | 4.980 | 27,323,652 |
| 2025-01-22 | 5.100 | 5.230 | 5.070 | 5.130 | 5.130 | 19,149,078 |
| 2025-01-21 | 5.360 | 5.360 | 5.120 | 5.140 | 5.140 | 29,207,321 |
| 2025-01-20 | 5.150 | 5.380 | 5.120 | 5.300 | 5.300 | 34,732,561 |
| 2025-01-17 | 5.290 | 5.370 | 5.120 | 5.320 | 5.320 | 33,882,882 |
| 2025-01-16 | 5.350 | 5.420 | 5.210 | 5.260 | 5.260 | 29,905,518 |
| 2025-01-15 | 5.440 | 5.460 | 5.250 | 5.300 | 5.300 | 33,780,539 |
| 2025-01-14 | 5.160 | 5.480 | 5.160 | 5.460 | 5.460 | 50,137,503 |
| 2025-01-13 | 5.290 | 5.350 | 5.050 | 5.110 | 5.110 | 54,789,421 |
| 2025-01-10 | 5.690 | 5.980 | 5.460 | 5.480 | 5.480 | 79,163,797 |
| 2025-01-09 | 6.170 | 6.350 | 5.750 | 5.940 | 5.940 | 111,655,507 |
| 2025-01-08 | 5.980 | 6.810 | 5.840 | 6.170 | 6.170 | 153,533,267 |
| 2025-01-07 | 5.880 | 6.310 | 5.750 | 6.310 | 6.310 | 144,769,837 |
| 2025-01-06 | 4.910 | 5.740 | 4.810 | 5.740 | 5.740 | 97,005,539 |
| 2025-01-03 | 5.710 | 5.720 | 5.220 | 5.220 | 5.220 | 45,891,294 |
| 2025-01-02 | 5.660 | 6.030 | 5.620 | 5.800 | 5.800 | 55,802,508 |
| 2024-12-31 | 5.580 | 5.790 | 5.500 | 5.660 | 5.660 | 52,290,715 |
| 2024-12-30 | 5.370 | 5.850 | 5.330 | 5.590 | 5.590 | 50,210,239 |
| 2024-12-27 | 5.700 | 5.760 | 5.430 | 5.480 | 5.480 | 55,843,591 |
| 2024-12-26 | 5.000 | 5.510 | 4.920 | 5.510 | 5.510 | 37,080,348 |
| 2024-12-25 | 5.280 | 5.330 | 4.890 | 5.010 | 5.010 | 31,176,732 |
| 2024-12-24 | 5.350 | 5.490 | 5.120 | 5.280 | 5.280 | 29,057,104 |
| 2024-12-23 | 5.650 | 5.680 | 5.190 | 5.240 | 5.240 | 42,614,895 |
| 2024-12-20 | 5.630 | 5.810 | 5.500 | 5.710 | 5.710 | 41,068,235 |
| 2024-12-19 | 5.770 | 6.000 | 5.600 | 5.740 | 5.740 | 54,685,227 |
| 2024-12-18 | 5.420 | 6.030 | 5.270 | 5.920 | 5.920 | 77,935,081 |
| 2024-12-17 | 6.030 | 6.070 | 5.350 | 5.480 | 5.480 | 68,363,783 |
| 2024-12-16 | 5.590 | 6.140 | 5.590 | 5.930 | 5.930 | 86,850,283 |
| 2024-12-13 | 5.460 | 5.760 | 5.390 | 5.580 | 5.580 | 64,833,401 |
| 2024-12-12 | 5.550 | 5.560 | 5.370 | 5.450 | 5.450 | 51,125,591 |
| 2024-12-11 | 5.250 | 5.700 | 5.240 | 5.600 | 5.600 | 82,173,240 |
| 2024-12-10 | 5.120 | 5.560 | 5.060 | 5.380 | 5.380 | 93,016,646 |
| 2024-12-09 | 5.090 | 5.110 | 4.980 | 5.050 | 5.050 | 33,712,904 |
| 2024-12-06 | 5.120 | 5.120 | 5.000 | 5.070 | 5.070 | 42,636,030 |
| 2024-12-05 | 5.220 | 5.230 | 5.060 | 5.120 | 5.120 | 47,335,260 |
| 2024-12-04 | 5.000 | 5.230 | 4.900 | 5.190 | 5.190 | 72,195,755 |
| 2024-12-03 | 4.980 | 5.020 | 4.860 | 5.000 | 5.000 | 51,221,000 |
| 2024-12-02 | 4.780 | 4.960 | 4.740 | 4.950 | 4.950 | 63,414,879 |
| 2024-11-29 | 4.770 | 4.820 | 4.620 | 4.800 | 4.800 | 60,913,336 |
| 2024-11-28 | 4.890 | 4.970 | 4.750 | 4.770 | 4.770 | 76,994,759 |
| 2024-11-27 | 5.000 | 5.170 | 4.830 | 4.900 | 4.900 | 107,639,406 |
| 2024-11-26 | 5.500 | 6.490 | 5.360 | 5.360 | 5.360 | 158,819,164 |
| 2024-11-25 | 5.800 | 5.960 | 5.480 | 5.960 | 5.960 | 196,442,542 |
| 2024-11-22 | 5.420 | 5.420 | 5.330 | 5.420 | 5.420 | 48,078,113 |
| 2024-11-21 | 4.450 | 4.930 | 4.450 | 4.930 | 4.930 | 28,108,858 |
| 2024-11-20 | 4.340 | 4.520 | 4.300 | 4.480 | 4.480 | 16,230,920 |
| 2024-11-19 | 4.250 | 4.380 | 4.180 | 4.330 | 4.330 | 11,714,267 |
| 2024-11-18 | 4.340 | 4.380 | 4.180 | 4.250 | 4.250 | 14,448,828 |
| 2024-11-15 | 4.390 | 4.430 | 4.310 | 4.310 | 4.310 | 12,095,579 |
| 2024-11-14 | 4.540 | 4.670 | 4.400 | 4.420 | 4.420 | 13,566,358 |
| 2024-11-13 | 4.610 | 4.660 | 4.450 | 4.570 | 4.570 | 17,070,729 |
| 2024-11-12 | 4.710 | 4.770 | 4.590 | 4.600 | 4.600 | 30,335,182 |
| 2024-11-11 | 4.510 | 4.800 | 4.460 | 4.710 | 4.710 | 27,283,628 |
| 2024-11-08 | 4.670 | 4.720 | 4.510 | 4.560 | 4.560 | 27,172,814 |
| 2024-11-07 | 4.480 | 4.610 | 4.430 | 4.570 | 4.570 | 23,544,721 |
| 2024-11-06 | 4.390 | 4.450 | 4.370 | 4.430 | 4.430 | 16,878,075 |
| 2024-11-05 | 4.390 | 4.420 | 4.310 | 4.410 | 4.410 | 18,990,254 |
| 2024-11-04 | 4.250 | 4.450 | 4.250 | 4.360 | 4.360 | 13,154,244 |
| 2024-11-01 | 4.470 | 4.480 | 4.250 | 4.250 | 4.250 | 17,638,050 |
| 2024-10-31 | 4.340 | 4.550 | 4.340 | 4.480 | 4.480 | 20,868,464 |
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.