Beijing Dabeinong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	4.030	4.070	4.020	4.060	4.060	69,253,680
2026-01-16	4.070	4.080	4.020	4.030	4.030	68,927,305
2026-01-15	4.050	4.080	4.030	4.070	4.070	75,669,963
2026-01-14	4.060	4.080	4.020	4.050	4.050	122,498,360
2026-01-13	4.090	4.120	4.060	4.070	4.070	98,663,535
2026-01-12	4.070	4.100	4.050	4.100	4.100	89,188,197
2026-01-09	4.040	4.090	4.040	4.080	4.080	98,339,779
2026-01-08	4.040	4.050	4.030	4.040	4.040	54,506,300
2026-01-07	4.050	4.060	4.030	4.030	4.030	74,278,650
2026-01-06	4.010	4.050	4.000	4.050	4.050	84,640,693
2026-01-05	4.000	4.020	3.990	4.020	4.020	54,711,801
2025-12-31	4.030	4.040	4.000	4.000	4.000	59,481,884
2025-12-30	4.020	4.090	4.000	4.050	4.050	98,755,229
2025-12-29	4.010	4.030	4.000	4.020	4.020	57,912,488
2025-12-26	4.000	4.020	3.990	4.010	4.010	72,219,771
2025-12-25	4.000	4.010	3.990	4.000	4.000	40,686,356
2025-12-24	3.990	4.010	3.980	4.000	4.000	39,186,650
2025-12-23	4.010	4.030	3.990	3.990	3.990	51,823,300
2025-12-22	4.000	4.030	3.990	4.010	4.010	53,573,135
2025-12-19	3.980	4.020	3.970	4.010	4.010	57,669,159
2025-12-18	3.980	4.000	3.970	3.980	3.980	36,116,067
2025-12-17	4.020	4.030	3.970	3.990	3.990	60,711,054
2025-12-16	3.990	4.010	3.960	3.970	3.970	48,598,354
2025-12-15	3.980	4.020	3.970	3.990	3.990	61,873,887
2025-12-12	3.980	3.990	3.960	3.990	3.990	60,403,529
2025-12-11	4.020	4.020	3.980	3.980	3.980	62,874,038
2025-12-10	4.000	4.030	4.000	4.020	4.020	43,013,079
2025-12-09	4.030	4.040	4.000	4.010	4.010	38,409,100
2025-12-08	4.040	4.050	4.020	4.040	4.040	38,674,129
2025-12-05	3.990	4.030	3.990	4.030	4.030	42,356,633
2025-12-04	4.030	4.030	3.980	3.990	3.990	66,647,600
2025-12-03	4.060	4.070	4.020	4.030	4.030	55,628,297
2025-12-02	4.070	4.070	4.040	4.060	4.060	47,203,961
2025-12-01	4.050	4.070	4.030	4.070	4.070	51,033,404
2025-11-28	4.030	4.050	4.010	4.040	4.040	48,938,190
2025-11-27	4.030	4.050	4.010	4.030	4.030	61,338,981
2025-11-26	4.050	4.070	4.030	4.030	4.030	78,038,840
2025-11-25	4.060	4.080	4.030	4.050	4.050	88,325,080
2025-11-24	4.070	4.120	4.030	4.060	4.060	118,764,660
2025-11-21	4.140	4.220	4.080	4.080	4.080	147,858,525
2025-11-20	4.210	4.230	4.130	4.150	4.150	82,137,588
2025-11-19	4.220	4.230	4.150	4.200	4.200	92,198,416
2025-11-18	4.220	4.240	4.180	4.210	4.210	79,949,344
2025-11-17	4.240	4.270	4.220	4.240	4.210	66,953,019
2025-11-14	4.240	4.280	4.230	4.240	4.210	71,759,810
2025-11-13	4.230	4.260	4.200	4.240	4.210	73,071,008
2025-11-12	4.270	4.280	4.220	4.230	4.200	80,975,930
2025-11-11	4.200	4.290	4.180	4.270	4.240	135,519,845
2025-11-10	4.170	4.210	4.150	4.200	4.170	88,697,964
2025-11-07	4.140	4.170	4.120	4.170	4.141	90,761,181
2025-11-06	4.130	4.140	4.120	4.130	4.101	43,337,296
2025-11-05	4.100	4.140	4.090	4.140	4.111	64,067,153
2025-11-04	4.130	4.130	4.100	4.110	4.081	59,630,258
2025-11-03	4.120	4.140	4.100	4.130	4.101	60,207,700
2025-10-31	4.110	4.130	4.090	4.120	4.091	62,586,839
2025-10-30	4.140	4.150	4.110	4.110	4.081	62,958,200
2025-10-29	4.130	4.140	4.100	4.130	4.101	44,328,990
2025-10-28	4.140	4.150	4.120	4.130	4.101	52,574,600
2025-10-27	4.130	4.160	4.100	4.140	4.111	87,837,172
2025-10-24	4.130	4.140	4.110	4.120	4.091	49,583,309

← NewerPage 4 of 21 · 1,212 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.