Beijing Dabeinong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	4.100	4.140	4.090	4.130	4.101	61,003,431
2025-10-22	4.120	4.140	4.100	4.100	4.071	49,880,156
2025-10-21	4.100	4.140	4.080	4.120	4.091	64,587,805
2025-10-20	4.100	4.110	4.070	4.090	4.061	51,664,849
2025-10-17	4.120	4.140	4.080	4.090	4.061	63,648,422
2025-10-16	4.140	4.150	4.100	4.110	4.081	62,013,559
2025-10-15	4.150	4.170	4.120	4.140	4.111	83,081,487
2025-10-14	4.140	4.190	4.130	4.160	4.131	123,395,002
2025-10-13	4.200	4.260	4.160	4.170	4.141	163,659,666
2025-10-10	4.100	4.150	4.090	4.140	4.111	81,509,400
2025-10-09	4.070	4.120	4.050	4.110	4.081	73,857,737
2025-09-30	4.080	4.090	4.050	4.080	4.051	53,473,033
2025-09-29	4.080	4.090	4.020	4.070	4.041	76,859,814
2025-09-26	4.080	4.110	4.080	4.080	4.051	55,514,324
2025-09-25	4.130	4.130	4.080	4.090	4.061	79,043,025
2025-09-24	4.110	4.140	4.090	4.140	4.111	61,587,672
2025-09-23	4.150	4.160	4.080	4.120	4.091	88,556,698
2025-09-22	4.200	4.210	4.130	4.140	4.111	96,124,187
2025-09-19	4.200	4.220	4.170	4.210	4.180	80,867,853
2025-09-18	4.280	4.290	4.180	4.210	4.180	125,225,072
2025-09-17	4.330	4.350	4.260	4.290	4.260	92,866,250
2025-09-16	4.340	4.350	4.260	4.330	4.299	139,968,472
2025-09-15	4.310	4.350	4.290	4.350	4.319	128,575,365
2025-09-12	4.290	4.340	4.250	4.310	4.280	156,457,375
2025-09-11	4.200	4.310	4.190	4.290	4.260	179,717,259
2025-09-10	4.230	4.240	4.140	4.210	4.180	197,677,791
2025-09-09	4.330	4.340	4.270	4.310	4.280	99,068,671
2025-09-08	4.230	4.340	4.230	4.330	4.299	180,334,322
2025-09-05	4.210	4.230	4.160	4.230	4.200	88,941,329
2025-09-04	4.170	4.240	4.140	4.210	4.180	115,574,061
2025-09-03	4.260	4.280	4.150	4.170	4.141	105,160,021
2025-09-02	4.260	4.290	4.230	4.250	4.220	102,099,925
2025-09-01	4.260	4.310	4.220	4.260	4.230	111,158,525
2025-08-29	4.240	4.290	4.210	4.230	4.200	105,804,921
2025-08-28	4.290	4.310	4.170	4.240	4.210	135,213,274
2025-08-27	4.310	4.400	4.270	4.280	4.250	175,539,819
2025-08-26	4.250	4.340	4.240	4.330	4.299	166,563,944
2025-08-25	4.220	4.270	4.210	4.270	4.240	143,717,881
2025-08-22	4.230	4.240	4.180	4.220	4.190	100,472,238
2025-08-21	4.190	4.250	4.180	4.220	4.190	135,319,974
2025-08-20	4.170	4.190	4.150	4.190	4.160	89,185,950
2025-08-19	4.170	4.200	4.160	4.170	4.141	83,341,163
2025-08-18	4.150	4.180	4.140	4.170	4.141	90,894,325
2025-08-15	4.110	4.150	4.110	4.140	4.111	76,808,298
2025-08-14	4.170	4.180	4.110	4.130	4.101	65,476,950
2025-08-13	4.180	4.190	4.140	4.170	4.141	63,489,020
2025-08-12	4.190	4.220	4.160	4.180	4.150	70,451,875
2025-08-11	4.190	4.200	4.160	4.200	4.170	72,212,244
2025-08-08	4.160	4.210	4.150	4.200	4.170	89,464,208
2025-08-07	4.130	4.170	4.120	4.160	4.131	85,786,576
2025-08-06	4.140	4.140	4.100	4.130	4.101	57,533,951
2025-08-05	4.130	4.170	4.120	4.130	4.101	87,522,924
2025-08-04	4.110	4.140	4.090	4.130	4.101	51,083,600
2025-08-01	4.140	4.160	4.100	4.130	4.101	64,172,425
2025-07-31	4.200	4.210	4.120	4.130	4.101	102,253,771
2025-07-30	4.190	4.240	4.180	4.210	4.180	120,635,962
2025-07-29	4.260	4.270	4.170	4.200	4.170	95,943,527
2025-07-28	4.250	4.350	4.210	4.250	4.220	128,432,199
2025-07-25	4.340	4.360	4.230	4.240	4.210	99,771,456
2025-07-24	4.270	4.300	4.200	4.280	4.250	130,879,570

← NewerPage 5 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.