Beijing Dabeinong Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	4.980	5.050	4.860	5.010	4.912	38,341,730
2024-01-23	4.870	4.970	4.830	4.950	4.853	43,546,003
2024-01-22	5.150	5.160	4.840	4.880	4.785	49,024,700
2024-01-19	5.130	5.220	5.100	5.160	5.059	43,135,445
2024-01-18	5.210	5.220	4.990	5.120	5.020	79,848,088
2024-01-17	5.420	5.430	5.200	5.230	5.128	39,377,902
2024-01-16	5.470	5.490	5.360	5.410	5.304	31,889,740
2024-01-15	5.540	5.590	5.460	5.470	5.363	27,827,500
2024-01-12	5.560	5.640	5.540	5.570	5.461	23,276,950
2024-01-11	5.480	5.590	5.480	5.570	5.461	32,613,314
2024-01-10	5.460	5.530	5.410	5.510	5.402	26,859,629
2024-01-09	5.480	5.540	5.410	5.500	5.392	35,082,636
2024-01-08	5.660	5.680	5.470	5.480	5.373	52,824,060
2024-01-05	5.800	5.800	5.680	5.690	5.579	39,148,388
2024-01-04	5.850	5.880	5.790	5.800	5.687	28,609,525
2024-01-03	5.900	5.930	5.810	5.830	5.716	37,578,183
2024-01-02	5.980	5.980	5.900	5.910	5.794	35,113,209
2023-12-29	5.880	5.960	5.850	5.960	5.843	48,496,464
2023-12-28	5.880	5.930	5.800	5.880	5.765	58,234,645
2023-12-27	5.920	5.980	5.780	5.910	5.794	65,554,876
2023-12-26	5.780	5.820	5.710	5.730	5.618	28,960,795
2023-12-25	5.870	5.870	5.730	5.800	5.687	51,440,509
2023-12-22	5.900	5.910	5.820	5.880	5.765	43,440,002
2023-12-21	5.970	6.030	5.870	5.930	5.814	52,782,502
2023-12-20	5.970	6.010	5.930	5.970	5.853	33,886,358
2023-12-19	6.010	6.030	5.920	5.950	5.834	49,137,290
2023-12-18	6.050	6.130	5.980	6.020	5.902	46,381,594
2023-12-15	6.150	6.180	6.030	6.040	5.922	73,329,610
2023-12-14	6.440	6.460	6.130	6.170	6.049	115,695,276
2023-12-13	6.730	6.740	6.410	6.440	6.314	99,684,726
2023-12-12	6.740	6.750	6.670	6.710	6.579	29,882,481
2023-12-11	6.640	6.770	6.560	6.730	6.598	52,669,710
2023-12-08	7.100	7.130	6.680	6.690	6.559	110,079,494
2023-12-07	6.920	6.970	6.850	6.940	6.804	34,904,819
2023-12-06	6.810	7.000	6.780	6.950	6.814	60,183,654
2023-12-05	6.860	6.940	6.840	6.840	6.706	47,241,799
2023-12-04	7.130	7.130	6.770	6.860	6.726	122,518,193
2023-12-01	7.180	7.290	7.040	7.170	7.030	66,994,675
2023-11-30	7.330	7.370	7.220	7.280	7.138	58,815,159
2023-11-29	7.260	7.450	7.210	7.350	7.206	96,388,570
2023-11-28	7.180	7.300	7.130	7.280	7.138	77,136,992
2023-11-27	7.190	7.340	7.150	7.210	7.069	127,766,788
2023-11-24	7.050	7.160	7.010	7.040	6.902	80,836,624
2023-11-23	6.960	7.040	6.920	7.030	6.892	48,121,550
2023-11-22	6.960	7.080	6.910	6.920	6.785	45,306,570
2023-11-21	7.040	7.050	6.920	7.020	6.834	50,325,023
2023-11-20	6.950	7.080	6.930	7.050	6.863	59,616,875
2023-11-17	7.010	7.030	6.950	6.950	6.766	31,927,137
2023-11-16	7.010	7.090	6.970	7.010	6.824	34,073,881
2023-11-15	7.100	7.100	6.980	7.040	6.853	39,281,349
2023-11-14	6.900	7.080	6.890	7.040	6.853	62,648,887
2023-11-13	6.920	6.990	6.850	6.930	6.746	36,273,923
2023-11-10	6.930	7.000	6.890	6.940	6.756	36,358,270
2023-11-09	6.880	7.050	6.880	6.930	6.746	44,468,746
2023-11-08	6.960	7.010	6.870	6.920	6.736	58,365,493
2023-11-07	6.800	6.980	6.760	6.970	6.785	86,080,242
2023-11-06	6.750	6.840	6.690	6.830	6.649	64,228,309
2023-11-03	6.820	6.850	6.720	6.740	6.561	72,074,979
2023-11-02	6.980	7.010	6.810	6.810	6.629	57,980,761
2023-11-01	7.000	7.070	6.970	6.990	6.804	42,770,137

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.