Beijing Dabeinong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	4.280	4.400	4.230	4.240	4.210	206,019,806
2025-07-22	4.170	4.250	4.140	4.240	4.210	143,627,396
2025-07-21	4.140	4.180	4.130	4.180	4.150	83,581,088
2025-07-18	4.120	4.150	4.110	4.140	4.111	68,706,949
2025-07-17	4.110	4.140	4.090	4.110	4.081	51,588,650
2025-07-16	4.090	4.120	4.080	4.110	4.081	48,169,539
2025-07-15	4.150	4.150	4.070	4.090	4.061	78,104,850
2025-07-14	4.150	4.160	4.120	4.130	4.101	66,982,819
2025-07-11	4.150	4.180	4.140	4.160	4.131	112,099,150
2025-07-10	4.140	4.170	4.110	4.150	4.121	84,781,516
2025-07-09	4.110	4.140	4.100	4.120	4.091	82,340,774
2025-07-08	4.110	4.110	4.080	4.100	4.071	56,534,419
2025-07-07	4.080	4.110	4.060	4.110	4.081	67,216,099
2025-07-04	4.070	4.090	4.060	4.080	4.051	53,255,990
2025-07-03	4.080	4.090	4.060	4.080	4.051	54,575,900
2025-07-02	4.050	4.080	4.040	4.080	4.051	59,198,183
2025-07-01	4.040	4.060	4.040	4.050	4.021	43,028,903
2025-06-30	4.050	4.050	4.020	4.040	4.011	40,615,166
2025-06-27	4.030	4.060	4.030	4.040	4.011	34,707,785
2025-06-26	4.050	4.060	4.030	4.040	4.011	43,601,249
2025-06-25	4.050	4.060	4.020	4.060	4.031	53,378,649
2025-06-24	4.010	4.050	4.000	4.040	4.011	45,208,724
2025-06-23	3.980	4.020	3.960	4.010	3.982	36,897,178
2025-06-20	4.000	4.010	3.990	4.000	3.972	34,629,080
2025-06-19	4.030	4.040	3.990	4.000	3.972	59,718,735
2025-06-18	4.060	4.070	4.030	4.040	4.011	45,998,450
2025-06-17	4.060	4.080	4.050	4.060	4.031	38,101,035
2025-06-16	4.050	4.070	4.040	4.060	4.031	46,407,009
2025-06-13	4.080	4.120	4.060	4.060	4.031	67,397,770
2025-06-12	4.120	4.130	4.070	4.090	4.061	68,801,650
2025-06-11	4.080	4.140	4.070	4.130	4.101	101,812,985
2025-06-10	4.080	4.140	4.040	4.110	4.081	136,259,822
2025-06-09	4.060	4.090	4.050	4.080	4.051	56,689,865
2025-06-06	4.060	4.080	4.050	4.060	4.031	33,872,171
2025-06-05	4.080	4.090	4.040	4.060	4.031	50,099,828
2025-06-04	4.080	4.100	4.060	4.090	4.061	48,017,061
2025-06-03	4.030	4.110	4.030	4.100	4.071	74,324,188
2025-05-30	4.030	4.080	4.030	4.050	4.021	66,198,454
2025-05-29	4.020	4.040	4.000	4.040	4.011	37,421,871
2025-05-28	4.050	4.050	4.020	4.020	3.992	35,244,700
2025-05-27	4.030	4.060	4.020	4.050	4.021	33,172,280
2025-05-26	4.020	4.050	4.010	4.040	4.011	34,623,351
2025-05-23	4.060	4.070	4.020	4.020	3.992	56,028,450
2025-05-22	4.090	4.100	4.050	4.060	4.031	60,570,485
2025-05-21	4.100	4.120	4.080	4.100	4.071	48,621,891
2025-05-20	4.090	4.120	4.090	4.110	4.081	62,902,139
2025-05-19	4.070	4.100	4.060	4.100	4.071	47,135,246
2025-05-16	4.080	4.090	4.050	4.080	4.051	60,862,086
2025-05-15	4.100	4.120	4.090	4.090	4.061	70,210,004
2025-05-14	4.090	4.110	4.080	4.110	4.081	57,623,100
2025-05-13	4.100	4.120	4.080	4.090	4.061	67,837,504
2025-05-12	4.100	4.120	4.070	4.110	4.081	98,111,966
2025-05-09	4.160	4.190	4.120	4.130	4.101	90,641,810
2025-05-08	4.160	4.180	4.130	4.170	4.141	106,044,827
2025-05-07	4.140	4.210	4.100	4.210	4.180	186,262,709
2025-05-06	4.100	4.120	4.080	4.120	4.091	100,423,256
2025-04-30	4.100	4.110	4.060	4.080	4.051	75,741,550
2025-04-29	4.050	4.080	4.040	4.080	4.051	56,414,140
2025-04-28	4.100	4.100	4.050	4.050	4.021	73,123,939
2025-04-25	4.100	4.120	4.080	4.110	4.081	77,436,300

← NewerPage 6 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.