Beijing Dabeinong Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	4.120	4.140	4.080	4.100	4.071	93,728,022
2025-04-23	4.200	4.210	4.120	4.120	4.091	138,141,564
2025-04-22	4.180	4.240	4.170	4.220	4.190	114,216,167
2025-04-21	4.180	4.210	4.150	4.200	4.170	93,475,211
2025-04-18	4.240	4.250	4.160	4.190	4.160	99,659,800
2025-04-17	4.220	4.290	4.200	4.240	4.210	113,675,783
2025-04-16	4.300	4.310	4.180	4.250	4.220	165,845,138
2025-04-15	4.400	4.420	4.290	4.320	4.289	190,504,259
2025-04-14	4.380	4.570	4.380	4.440	4.409	227,997,378
2025-04-11	4.640	4.680	4.390	4.400	4.369	355,456,581
2025-04-10	4.440	4.880	4.440	4.740	4.707	478,324,514
2025-04-09	4.860	5.200	4.510	4.680	4.647	633,863,283
2025-04-08	4.350	4.770	4.080	4.770	4.736	536,458,624
2025-04-07	4.130	4.450	4.040	4.340	4.309	424,733,061
2025-04-03	4.000	4.070	3.990	4.060	4.031	62,378,751
2025-04-02	4.020	4.030	3.990	4.000	3.972	25,748,233
2025-04-01	3.970	4.030	3.970	4.020	3.992	39,152,242
2025-03-31	4.020	4.040	3.960	3.970	3.942	47,118,431
2025-03-28	4.060	4.070	4.020	4.030	4.002	33,251,436
2025-03-27	4.060	4.080	4.040	4.060	4.031	40,287,619
2025-03-26	4.030	4.080	4.020	4.060	4.031	60,592,246
2025-03-25	4.010	4.040	3.990	4.040	4.011	44,894,004
2025-03-24	4.040	4.060	3.980	4.010	3.982	61,731,016
2025-03-21	4.060	4.090	4.030	4.050	4.021	60,149,498
2025-03-20	4.090	4.100	4.070	4.070	4.041	38,105,017
2025-03-19	4.100	4.100	4.070	4.080	4.051	42,011,393
2025-03-18	4.130	4.140	4.090	4.100	4.071	50,922,330
2025-03-17	4.120	4.170	4.110	4.130	4.101	81,091,722
2025-03-14	4.060	4.110	4.050	4.110	4.081	86,110,516
2025-03-13	4.060	4.080	4.040	4.060	4.031	55,813,994
2025-03-12	4.100	4.110	4.060	4.070	4.041	54,256,036
2025-03-11	4.060	4.100	4.030	4.100	4.071	59,364,082
2025-03-10	4.090	4.120	4.060	4.080	4.051	53,421,118
2025-03-07	4.090	4.110	4.060	4.070	4.041	63,485,058
2025-03-06	4.090	4.110	4.070	4.100	4.071	64,534,274
2025-03-05	4.160	4.170	4.080	4.100	4.071	49,721,526
2025-03-04	4.090	4.140	4.060	4.120	4.091	63,087,609
2025-03-03	4.100	4.120	4.080	4.090	4.061	58,619,771
2025-02-28	4.130	4.150	4.070	4.090	4.061	64,507,950
2025-02-27	4.160	4.170	4.090	4.140	4.111	94,163,791
2025-02-26	4.170	4.180	4.140	4.170	4.141	104,094,595
2025-02-25	4.270	4.300	4.150	4.200	4.170	170,525,880
2025-02-24	4.470	4.550	4.330	4.340	4.309	264,970,793
2025-02-21	4.190	4.250	4.180	4.220	4.190	66,631,767
2025-02-20	4.170	4.240	4.140	4.190	4.160	66,191,690
2025-02-19	4.130	4.200	4.110	4.200	4.170	75,054,999
2025-02-18	4.270	4.270	4.120	4.130	4.101	101,796,532
2025-02-17	4.200	4.310	4.130	4.260	4.230	157,274,949
2025-02-14	4.170	4.210	4.130	4.150	4.121	52,936,879
2025-02-13	4.150	4.240	4.130	4.190	4.160	70,601,576
2025-02-12	4.130	4.160	4.110	4.150	4.121	39,552,719
2025-02-11	4.200	4.210	4.130	4.150	4.121	44,181,450
2025-02-10	4.180	4.250	4.170	4.220	4.190	57,547,851
2025-02-07	4.150	4.200	4.130	4.190	4.160	69,678,848
2025-02-06	4.150	4.180	4.070	4.170	4.141	62,847,887
2025-02-05	4.110	4.190	4.080	4.170	4.141	53,967,917
2025-01-27	4.070	4.140	4.070	4.110	4.081	50,473,856
2025-01-24	4.040	4.070	3.990	4.070	4.041	43,755,188
2025-01-23	4.030	4.110	4.030	4.050	4.021	55,236,163
2025-01-22	4.020	4.030	3.980	4.010	3.982	31,666,040

← NewerPage 7 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.