Beijing Dabeinong Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.800 | 3.880 | 3.790 | 3.870 | 3.794 | 27,905,098 |
| 2024-07-25 | 3.740 | 3.860 | 3.700 | 3.800 | 3.726 | 45,281,591 |
| 2024-07-24 | 3.870 | 3.870 | 3.740 | 3.750 | 3.677 | 57,986,289 |
| 2024-07-23 | 3.980 | 4.020 | 3.870 | 3.870 | 3.794 | 46,050,500 |
| 2024-07-22 | 4.070 | 4.100 | 3.980 | 4.010 | 3.932 | 46,286,268 |
| 2024-07-19 | 4.130 | 4.140 | 4.070 | 4.090 | 4.010 | 47,070,753 |
| 2024-07-18 | 4.150 | 4.170 | 4.100 | 4.140 | 4.059 | 34,354,000 |
| 2024-07-17 | 4.090 | 4.200 | 4.080 | 4.170 | 4.088 | 47,040,891 |
| 2024-07-16 | 4.080 | 4.140 | 4.060 | 4.110 | 4.030 | 33,911,934 |
| 2024-07-15 | 4.060 | 4.110 | 4.040 | 4.080 | 4.000 | 31,797,846 |
| 2024-07-12 | 4.120 | 4.150 | 4.070 | 4.080 | 4.000 | 33,184,500 |
| 2024-07-11 | 4.060 | 4.120 | 4.040 | 4.120 | 4.039 | 38,353,671 |
| 2024-07-10 | 3.960 | 4.040 | 3.910 | 4.030 | 3.951 | 36,706,945 |
| 2024-07-09 | 3.960 | 3.990 | 3.860 | 3.970 | 3.892 | 34,821,416 |
| 2024-07-08 | 4.010 | 4.040 | 3.930 | 3.970 | 3.892 | 30,469,250 |
| 2024-07-05 | 3.970 | 4.010 | 3.920 | 4.010 | 3.932 | 27,103,700 |
| 2024-07-04 | 4.130 | 4.140 | 3.940 | 3.960 | 3.883 | 45,624,744 |
| 2024-07-03 | 4.090 | 4.160 | 4.080 | 4.130 | 4.049 | 31,465,750 |
| 2024-07-02 | 4.010 | 4.130 | 3.990 | 4.110 | 4.030 | 52,658,834 |
| 2024-07-01 | 3.850 | 4.020 | 3.850 | 4.010 | 3.932 | 62,053,933 |
| 2024-06-28 | 3.970 | 4.010 | 3.830 | 3.850 | 3.775 | 62,546,295 |
| 2024-06-27 | 4.020 | 4.060 | 3.960 | 3.970 | 3.892 | 34,648,727 |
| 2024-06-26 | 3.980 | 4.030 | 3.920 | 4.020 | 3.941 | 30,492,847 |
| 2024-06-25 | 3.960 | 4.020 | 3.950 | 3.990 | 3.912 | 31,347,952 |
| 2024-06-24 | 4.070 | 4.080 | 3.930 | 3.970 | 3.892 | 38,760,700 |
| 2024-06-21 | 4.060 | 4.120 | 4.040 | 4.080 | 4.000 | 23,725,431 |
| 2024-06-20 | 4.160 | 4.170 | 4.060 | 4.070 | 3.990 | 35,603,734 |
| 2024-06-19 | 4.220 | 4.230 | 4.160 | 4.170 | 4.088 | 26,448,053 |
| 2024-06-18 | 4.200 | 4.230 | 4.180 | 4.220 | 4.137 | 30,954,252 |
| 2024-06-17 | 4.200 | 4.210 | 4.140 | 4.170 | 4.088 | 33,713,246 |
| 2024-06-14 | 4.290 | 4.300 | 4.160 | 4.210 | 4.128 | 77,018,079 |
| 2024-06-13 | 4.440 | 4.450 | 4.290 | 4.300 | 4.216 | 64,652,477 |
| 2024-06-12 | 4.450 | 4.500 | 4.430 | 4.440 | 4.353 | 30,685,700 |
| 2024-06-11 | 4.420 | 4.460 | 4.370 | 4.430 | 4.343 | 31,352,468 |
| 2024-06-07 | 4.430 | 4.510 | 4.410 | 4.430 | 4.343 | 40,468,694 |
| 2024-06-06 | 4.560 | 4.570 | 4.380 | 4.410 | 4.324 | 69,504,519 |
| 2024-06-05 | 4.660 | 4.660 | 4.560 | 4.560 | 4.471 | 28,891,502 |
| 2024-06-04 | 4.610 | 4.650 | 4.560 | 4.630 | 4.539 | 28,924,206 |
| 2024-06-03 | 4.680 | 4.710 | 4.570 | 4.630 | 4.539 | 46,299,836 |
| 2024-05-31 | 4.710 | 4.740 | 4.660 | 4.660 | 4.569 | 49,813,004 |
| 2024-05-30 | 4.700 | 4.740 | 4.650 | 4.710 | 4.618 | 30,539,040 |
| 2024-05-29 | 4.690 | 4.780 | 4.670 | 4.680 | 4.588 | 36,094,174 |
| 2024-05-28 | 4.750 | 4.770 | 4.680 | 4.700 | 4.608 | 34,783,620 |
| 2024-05-27 | 4.820 | 4.830 | 4.690 | 4.750 | 4.657 | 43,317,745 |
| 2024-05-24 | 4.790 | 4.870 | 4.780 | 4.810 | 4.716 | 48,173,950 |
| 2024-05-23 | 4.930 | 4.930 | 4.750 | 4.760 | 4.667 | 50,957,850 |
| 2024-05-22 | 4.890 | 4.980 | 4.880 | 4.930 | 4.834 | 47,459,866 |
| 2024-05-21 | 4.900 | 4.970 | 4.850 | 4.900 | 4.804 | 57,146,358 |
| 2024-05-20 | 4.780 | 4.940 | 4.780 | 4.900 | 4.804 | 62,129,292 |
| 2024-05-17 | 4.730 | 4.820 | 4.730 | 4.820 | 4.726 | 37,949,976 |
| 2024-05-16 | 4.780 | 4.800 | 4.730 | 4.740 | 4.647 | 32,897,882 |
| 2024-05-15 | 4.810 | 4.830 | 4.750 | 4.750 | 4.657 | 32,999,000 |
| 2024-05-14 | 4.760 | 4.870 | 4.760 | 4.820 | 4.726 | 43,543,259 |
| 2024-05-13 | 4.760 | 4.800 | 4.710 | 4.770 | 4.677 | 32,492,452 |
| 2024-05-10 | 4.790 | 4.850 | 4.750 | 4.790 | 4.696 | 46,816,771 |
| 2024-05-09 | 4.730 | 4.840 | 4.720 | 4.810 | 4.716 | 48,672,366 |
| 2024-05-08 | 4.730 | 4.820 | 4.720 | 4.760 | 4.667 | 48,194,544 |
| 2024-05-07 | 4.780 | 4.800 | 4.720 | 4.740 | 4.647 | 43,311,681 |
| 2024-05-06 | 4.740 | 4.800 | 4.730 | 4.750 | 4.657 | 43,706,692 |
| 2024-04-30 | 4.730 | 4.790 | 4.680 | 4.690 | 4.598 | 46,434,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-18 | 0.0300 CNY |
| 2024-12-06 | 0.0580 CNY |
| 2023-11-22 | 0.0500 CNY |
| 2023-05-26 | 0.0500 CNY |
| 2021-05-28 | 0.0500 CNY |
| 2020-05-26 | 0.2300 CNY |
| 2019-12-24 | 0.0607 CNY |
| 2019-01-07 | 0.0720 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.