Beijing Dabeinong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.950	4.000	3.930	3.940	3.940	70,412,289
2026-04-21	3.970	3.990	3.940	3.970	3.970	65,955,047
2026-04-20	4.010	4.020	3.970	3.970	3.970	67,441,102
2026-04-17	4.020	4.030	3.970	3.990	3.990	65,562,297
2026-04-16	4.050	4.060	4.010	4.030	4.030	60,072,352
2026-04-15	4.040	4.070	4.000	4.050	4.050	95,536,953
2026-04-14	3.980	4.080	3.950	4.060	4.060	130,464,094
2026-04-13	3.950	4.010	3.940	3.990	3.990	80,506,008
2026-04-10	3.960	3.970	3.940	3.950	3.950	54,422,648
2026-04-09	3.990	4.020	3.930	3.950	3.950	76,317,602
2026-04-08	3.990	4.010	3.960	4.000	4.000	84,983,891
2026-04-07	3.890	4.000	3.860	3.980	3.980	83,707,602
2026-04-03	3.980	3.980	3.880	3.900	3.900	64,783,000
2026-04-02	3.980	4.010	3.960	3.970	3.970	72,809,602
2026-04-01	3.990	4.000	3.950	3.970	3.970	59,606,602
2026-03-31	4.030	4.060	3.960	3.960	3.960	104,364,398
2026-03-30	3.920	4.130	3.900	4.060	4.060	164,665,703
2026-03-27	3.870	3.970	3.850	3.960	3.960	96,369,453
2026-03-26	3.900	3.940	3.880	3.890	3.890	81,248,961
2026-03-25	3.880	3.930	3.850	3.920	3.920	92,019,906
2026-03-24	3.900	3.910	3.780	3.880	3.880	120,516,094
2026-03-23	4.030	4.030	3.810	3.830	3.830	223,225,703
2026-03-20	4.130	4.180	4.070	4.080	4.080	125,441,797
2026-03-19	4.160	4.200	4.120	4.130	4.130	143,055,109
2026-03-18	4.210	4.220	4.120	4.160	4.160	133,279,594
2026-03-17	4.300	4.360	4.210	4.220	4.220	167,847,594
2026-03-16	4.300	4.430	4.300	4.340	4.340	218,914,297
2026-03-13	4.320	4.370	4.250	4.290	4.290	217,637,203
2026-03-12	4.280	4.310	4.190	4.290	4.290	199,948,406
2026-03-11	4.210	4.280	4.180	4.260	4.260	178,087,016
2026-03-10	4.260	4.290	4.200	4.230	4.230	188,578,203
2026-03-09	4.320	4.430	4.240	4.260	4.260	290,853,500
2026-03-06	4.130	4.260	4.100	4.240	4.240	231,257,594
2026-03-05	4.280	4.290	4.130	4.140	4.140	305,046,219
2026-03-04	4.240	4.450	4.180	4.420	4.420	439,860,750
2026-03-03	4.130	4.280	4.100	4.240	4.240	328,413,688
2026-03-02	4.040	4.150	4.020	4.130	4.130	198,127,203
2026-02-27	4.030	4.060	4.020	4.050	4.050	76,058,797
2026-02-26	4.050	4.090	4.020	4.030	4.030	89,200,203
2026-02-25	4.010	4.070	4.000	4.050	4.050	108,469,398
2026-02-24	4.000	4.020	3.990	4.010	4.010	60,035,578
2026-02-13	4.010	4.020	3.990	3.990	3.990	81,397,633
2026-02-12	4.040	4.050	4.010	4.010	4.010	82,712,008
2026-02-11	4.020	4.080	4.000	4.050	4.050	135,281,594
2026-02-10	4.030	4.040	4.000	4.020	4.020	96,852,766
2026-02-09	4.030	4.040	4.020	4.030	4.030	105,651,000
2026-02-06	4.020	4.050	4.010	4.030	4.030	126,257,000
2026-02-05	4.060	4.090	4.010	4.040	4.040	209,039,812
2026-02-04	4.210	4.240	4.110	4.130	4.130	225,810,406
2026-02-03	4.130	4.170	4.050	4.120	4.120	215,474,094
2026-02-02	4.310	4.320	4.130	4.130	4.130	444,202,719
2026-01-30	4.390	4.760	4.370	4.590	4.590	516,810,812
2026-01-29	4.370	4.520	4.330	4.420	4.420	374,891,000
2026-01-28	4.120	4.360	4.110	4.300	4.300	344,156,469
2026-01-27	4.210	4.210	4.090	4.130	4.130	148,168,000
2026-01-26	4.080	4.200	4.070	4.190	4.190	228,562,094
2026-01-23	4.080	4.090	4.060	4.080	4.080	54,313,871
2026-01-22	4.050	4.080	4.040	4.080	4.080	66,509,211
2026-01-21	4.060	4.070	4.040	4.050	4.050	57,992,961
2026-01-20	4.060	4.070	4.040	4.070	4.070	59,772,539

← NewerPage 3 of 21 · 1,217 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.