Beijing Dabeinong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.020	3.050	2.970	2.990	2.990	78,246,477
2026-07-20	3.010	3.060	2.970	3.030	3.030	89,811,828
2026-07-17	3.080	3.130	2.990	3.020	3.020	86,750,391
2026-07-16	3.010	3.110	3.000	3.100	3.100	92,759,547
2026-07-15	2.960	3.070	2.940	3.040	3.040	88,381,102
2026-07-14	2.960	3.040	2.960	2.990	2.990	71,233,047
2026-07-13	2.990	3.020	2.960	2.990	2.990	68,193,156
2026-07-10	2.940	3.040	2.870	3.000	3.000	104,442,711
2026-07-09	2.890	2.940	2.870	2.930	2.930	56,117,023
2026-07-08	2.910	2.950	2.860	2.910	2.910	55,945,590
2026-07-07	2.960	2.970	2.900	2.920	2.920	75,494,305
2026-07-06	2.920	3.000	2.910	2.970	2.970	106,859,258
2026-07-03	2.920	2.940	2.860	2.900	2.900	72,519,961
2026-07-02	2.950	3.020	2.880	2.920	2.920	113,698,719
2026-07-01	2.750	3.010	2.750	2.960	2.960	158,248,141
2026-06-30	2.760	2.780	2.710	2.760	2.760	62,906,426
2026-06-29	2.700	2.790	2.640	2.760	2.760	95,881,328
2026-06-26	2.710	2.770	2.690	2.710	2.710	90,308,422
2026-06-25	2.750	2.750	2.690	2.720	2.720	90,323,914
2026-06-24	2.870	2.870	2.760	2.770	2.770	80,959,203
2026-06-23	2.860	2.980	2.850	2.870	2.870	89,396,758
2026-06-22	2.880	2.880	2.780	2.870	2.870	101,613,586
2026-06-18	2.930	2.940	2.880	2.890	2.890	69,423,281
2026-06-17	2.990	3.000	2.930	2.950	2.950	64,621,480
2026-06-16	3.010	3.010	2.930	2.980	2.980	87,852,148
2026-06-15	3.030	3.070	2.970	3.010	3.010	111,233,695
2026-06-12	3.130	3.130	3.000	3.010	3.010	214,813,203
2026-06-11	3.180	3.210	3.110	3.130	3.130	72,323,711
2026-06-10	3.180	3.210	3.150	3.200	3.200	56,319,539
2026-06-09	3.190	3.210	3.130	3.190	3.190	56,456,695
2026-06-08	3.210	3.260	3.150	3.200	3.200	69,047,914
2026-06-05	3.290	3.310	3.220	3.250	3.250	56,867,941
2026-06-04	3.300	3.350	3.270	3.300	3.300	42,695,000
2026-06-03	3.360	3.370	3.310	3.320	3.320	42,155,719
2026-06-02	3.410	3.420	3.330	3.350	3.350	54,297,980
2026-06-01	3.330	3.410	3.330	3.400	3.400	50,509,488
2026-05-29	3.320	3.380	3.290	3.350	3.350	64,973,520
2026-05-28	3.320	3.350	3.290	3.320	3.320	53,371,008
2026-05-27	3.380	3.400	3.270	3.320	3.320	89,063,742
2026-05-26	3.360	3.410	3.340	3.390	3.390	60,887,352
2026-05-25	3.460	3.470	3.340	3.370	3.370	82,215,508
2026-05-22	3.480	3.510	3.430	3.460	3.460	56,564,031
2026-05-21	3.500	3.540	3.460	3.460	3.460	57,472,219
2026-05-20	3.570	3.570	3.480	3.500	3.500	70,804,562
2026-05-19	3.610	3.640	3.540	3.590	3.590	70,339,523
2026-05-18	3.720	3.720	3.610	3.620	3.620	76,786,336
2026-05-15	3.790	3.790	3.710	3.730	3.730	65,442,930
2026-05-14	3.820	3.820	3.760	3.790	3.790	73,989,484
2026-05-13	3.810	3.820	3.800	3.810	3.810	41,793,461
2026-05-12	3.840	3.850	3.800	3.800	3.800	61,176,301
2026-05-11	3.850	3.860	3.820	3.840	3.840	70,455,328
2026-05-08	3.850	3.870	3.840	3.850	3.850	44,085,910
2026-05-07	3.880	3.890	3.840	3.850	3.850	70,638,141
2026-05-06	3.890	3.920	3.880	3.890	3.890	51,673,328
2026-04-30	3.900	3.910	3.870	3.890	3.890	60,979,699
2026-04-29	3.850	3.940	3.840	3.910	3.910	63,921,262
2026-04-28	3.860	3.890	3.850	3.870	3.870	43,429,473
2026-04-27	3.850	3.870	3.820	3.870	3.870	50,077,719
2026-04-24	3.870	3.880	3.850	3.870	3.870	63,620,727
2026-04-23	3.940	3.940	3.880	3.900	3.900	68,152,000

← NewerPage 2 of 3 · 121 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.