Beijing Dynamic Power Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.300 | 4.410 | 4.270 | 4.360 | 4.360 | 14,566,005 |
| 2024-10-29 | 4.430 | 4.480 | 4.270 | 4.290 | 4.290 | 16,085,442 |
| 2024-10-28 | 4.290 | 4.430 | 4.290 | 4.430 | 4.430 | 19,261,855 |
| 2024-10-25 | 4.260 | 4.320 | 4.250 | 4.300 | 4.300 | 14,435,964 |
| 2024-10-24 | 4.230 | 4.310 | 4.210 | 4.260 | 4.260 | 12,970,417 |
| 2024-10-23 | 4.290 | 4.300 | 4.200 | 4.230 | 4.230 | 16,128,644 |
| 2024-10-22 | 4.370 | 4.380 | 4.220 | 4.270 | 4.270 | 24,580,348 |
| 2024-10-21 | 4.100 | 4.460 | 4.090 | 4.390 | 4.390 | 38,854,196 |
| 2024-10-18 | 3.950 | 4.130 | 3.950 | 4.090 | 4.090 | 16,217,463 |
| 2024-10-17 | 4.050 | 4.150 | 3.960 | 3.990 | 3.990 | 11,596,931 |
| 2024-10-16 | 3.950 | 4.040 | 3.910 | 4.030 | 4.030 | 9,599,724 |
| 2024-10-15 | 3.990 | 4.100 | 3.950 | 3.990 | 3.990 | 14,794,008 |
| 2024-10-14 | 3.860 | 3.990 | 3.850 | 3.980 | 3.980 | 11,755,677 |
| 2024-10-11 | 4.070 | 4.070 | 3.820 | 3.860 | 3.860 | 14,108,643 |
| 2024-10-10 | 4.000 | 4.090 | 3.910 | 4.030 | 4.030 | 17,337,037 |
| 2024-10-09 | 4.360 | 4.360 | 4.000 | 4.000 | 4.000 | 28,960,556 |
| 2024-10-08 | 4.660 | 4.660 | 4.130 | 4.440 | 4.440 | 45,908,623 |
| 2024-09-30 | 4.050 | 4.260 | 3.890 | 4.240 | 4.240 | 38,386,687 |
| 2024-09-27 | 3.790 | 3.910 | 3.760 | 3.880 | 3.880 | 17,125,239 |
| 2024-09-26 | 3.690 | 3.760 | 3.670 | 3.760 | 3.760 | 13,711,854 |
| 2024-09-25 | 3.690 | 3.780 | 3.670 | 3.690 | 3.690 | 17,866,209 |
| 2024-09-24 | 3.620 | 3.680 | 3.580 | 3.680 | 3.680 | 16,001,185 |
| 2024-09-23 | 3.550 | 3.650 | 3.550 | 3.630 | 3.630 | 14,387,001 |
| 2024-09-20 | 3.560 | 3.580 | 3.520 | 3.550 | 3.550 | 10,070,546 |
| 2024-09-19 | 3.480 | 3.580 | 3.420 | 3.570 | 3.570 | 15,958,654 |
| 2024-09-18 | 3.630 | 3.720 | 3.450 | 3.500 | 3.500 | 19,672,783 |
| 2024-09-13 | 3.740 | 3.770 | 3.580 | 3.590 | 3.590 | 18,567,286 |
| 2024-09-12 | 3.810 | 3.850 | 3.690 | 3.720 | 3.720 | 33,795,791 |
| 2024-09-11 | 3.800 | 4.070 | 3.690 | 3.780 | 3.780 | 60,403,157 |
| 2024-09-10 | 3.470 | 3.810 | 3.420 | 3.810 | 3.810 | 44,139,921 |
| 2024-09-09 | 3.410 | 3.480 | 3.400 | 3.460 | 3.460 | 3,107,358 |
| 2024-09-06 | 3.520 | 3.530 | 3.440 | 3.440 | 3.440 | 3,514,600 |
| 2024-09-05 | 3.510 | 3.530 | 3.490 | 3.510 | 3.510 | 3,224,522 |
| 2024-09-04 | 3.510 | 3.560 | 3.480 | 3.500 | 3.500 | 4,564,720 |
| 2024-09-03 | 3.550 | 3.590 | 3.480 | 3.530 | 3.530 | 8,379,492 |
| 2024-09-02 | 3.510 | 3.740 | 3.490 | 3.500 | 3.500 | 13,276,191 |
| 2024-08-30 | 3.420 | 3.580 | 3.380 | 3.510 | 3.510 | 10,966,116 |
| 2024-08-29 | 3.330 | 3.420 | 3.310 | 3.410 | 3.410 | 4,431,973 |
| 2024-08-28 | 3.270 | 3.370 | 3.260 | 3.340 | 3.340 | 4,213,295 |
| 2024-08-27 | 3.340 | 3.370 | 3.280 | 3.290 | 3.290 | 4,683,819 |
| 2024-08-26 | 3.300 | 3.390 | 3.300 | 3.360 | 3.360 | 5,202,499 |
| 2024-08-23 | 3.370 | 3.380 | 3.300 | 3.310 | 3.310 | 4,264,295 |
| 2024-08-22 | 3.430 | 3.500 | 3.370 | 3.390 | 3.390 | 4,699,110 |
| 2024-08-21 | 3.400 | 3.430 | 3.360 | 3.400 | 3.400 | 2,634,937 |
| 2024-08-20 | 3.450 | 3.470 | 3.380 | 3.400 | 3.400 | 4,674,732 |
| 2024-08-19 | 3.490 | 3.510 | 3.450 | 3.450 | 3.450 | 3,297,830 |
| 2024-08-16 | 3.540 | 3.550 | 3.480 | 3.490 | 3.490 | 3,058,099 |
| 2024-08-15 | 3.510 | 3.550 | 3.460 | 3.540 | 3.540 | 4,344,601 |
| 2024-08-14 | 3.510 | 3.530 | 3.480 | 3.500 | 3.500 | 3,144,539 |
| 2024-08-13 | 3.480 | 3.500 | 3.420 | 3.500 | 3.500 | 4,499,709 |
| 2024-08-12 | 3.550 | 3.570 | 3.450 | 3.460 | 3.460 | 3,880,928 |
| 2024-08-09 | 3.550 | 3.570 | 3.510 | 3.510 | 3.510 | 4,308,421 |
| 2024-08-08 | 3.540 | 3.550 | 3.500 | 3.540 | 3.540 | 4,226,648 |
| 2024-08-07 | 3.530 | 3.570 | 3.520 | 3.550 | 3.550 | 4,643,228 |
| 2024-08-06 | 3.450 | 3.500 | 3.440 | 3.500 | 3.500 | 4,698,562 |
| 2024-08-05 | 3.520 | 3.560 | 3.430 | 3.430 | 3.430 | 5,923,400 |
| 2024-08-02 | 3.540 | 3.580 | 3.510 | 3.520 | 3.520 | 4,003,947 |
| 2024-08-01 | 3.580 | 3.590 | 3.540 | 3.570 | 3.570 | 6,000,035 |
| 2024-07-31 | 3.460 | 3.560 | 3.430 | 3.560 | 3.560 | 7,876,812 |
| 2024-07-30 | 3.420 | 3.450 | 3.390 | 3.450 | 3.450 | 3,304,133 |
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.