Beijing Dabeinong Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.120 | 4.140 | 4.020 | 4.040 | 4.011 | 43,809,659 |
| 2025-01-20 | 4.110 | 4.120 | 4.030 | 4.060 | 4.031 | 31,594,821 |
| 2025-01-17 | 4.050 | 4.090 | 4.010 | 4.080 | 4.051 | 33,786,147 |
| 2025-01-16 | 4.080 | 4.090 | 4.020 | 4.050 | 4.021 | 45,226,493 |
| 2025-01-15 | 4.040 | 4.050 | 3.990 | 4.020 | 3.992 | 37,058,006 |
| 2025-01-14 | 3.960 | 4.070 | 3.960 | 4.050 | 4.021 | 56,430,326 |
| 2025-01-13 | 3.900 | 3.970 | 3.870 | 3.970 | 3.942 | 38,577,775 |
| 2025-01-10 | 3.980 | 4.000 | 3.920 | 3.930 | 3.902 | 41,082,519 |
| 2025-01-09 | 4.000 | 4.020 | 3.970 | 3.990 | 3.962 | 35,505,811 |
| 2025-01-08 | 4.090 | 4.100 | 3.970 | 4.010 | 3.982 | 63,485,661 |
| 2025-01-07 | 4.090 | 4.140 | 4.040 | 4.120 | 4.091 | 46,207,516 |
| 2025-01-06 | 4.050 | 4.110 | 4.010 | 4.070 | 4.041 | 42,577,410 |
| 2025-01-03 | 4.210 | 4.230 | 4.060 | 4.080 | 4.051 | 67,629,990 |
| 2025-01-02 | 4.340 | 4.390 | 4.180 | 4.210 | 4.180 | 69,061,165 |
| 2024-12-31 | 4.440 | 4.470 | 4.320 | 4.330 | 4.299 | 56,111,312 |
| 2024-12-30 | 4.500 | 4.510 | 4.400 | 4.440 | 4.409 | 68,633,077 |
| 2024-12-27 | 4.270 | 4.630 | 4.250 | 4.530 | 4.498 | 143,096,761 |
| 2024-12-26 | 4.260 | 4.330 | 4.250 | 4.270 | 4.240 | 31,828,598 |
| 2024-12-25 | 4.350 | 4.360 | 4.250 | 4.290 | 4.260 | 36,802,890 |
| 2024-12-24 | 4.310 | 4.360 | 4.310 | 4.350 | 4.319 | 33,605,190 |
| 2024-12-23 | 4.420 | 4.430 | 4.310 | 4.310 | 4.280 | 53,794,203 |
| 2024-12-20 | 4.430 | 4.470 | 4.400 | 4.420 | 4.389 | 45,414,802 |
| 2024-12-19 | 4.450 | 4.460 | 4.380 | 4.440 | 4.409 | 51,903,500 |
| 2024-12-18 | 4.530 | 4.540 | 4.430 | 4.460 | 4.428 | 68,594,587 |
| 2024-12-17 | 4.620 | 4.620 | 4.500 | 4.520 | 4.488 | 94,389,209 |
| 2024-12-16 | 4.700 | 4.760 | 4.670 | 4.700 | 4.667 | 57,411,150 |
| 2024-12-13 | 4.760 | 4.790 | 4.680 | 4.720 | 4.687 | 83,941,448 |
| 2024-12-12 | 4.700 | 4.800 | 4.640 | 4.780 | 4.746 | 91,268,187 |
| 2024-12-11 | 4.590 | 4.710 | 4.580 | 4.690 | 4.657 | 77,574,613 |
| 2024-12-10 | 4.690 | 4.720 | 4.600 | 4.610 | 4.577 | 75,990,844 |
| 2024-12-09 | 4.640 | 4.670 | 4.550 | 4.580 | 4.548 | 54,426,660 |
| 2024-12-06 | 4.570 | 4.620 | 4.530 | 4.610 | 4.577 | 48,159,302 |
| 2024-12-05 | 4.620 | 4.650 | 4.580 | 4.610 | 4.520 | 36,818,958 |
| 2024-12-04 | 4.690 | 4.720 | 4.600 | 4.630 | 4.539 | 57,246,837 |
| 2024-12-03 | 4.720 | 4.740 | 4.650 | 4.710 | 4.618 | 64,966,293 |
| 2024-12-02 | 4.580 | 4.740 | 4.570 | 4.720 | 4.628 | 91,257,078 |
| 2024-11-29 | 4.530 | 4.580 | 4.490 | 4.580 | 4.490 | 60,739,321 |
| 2024-11-28 | 4.480 | 4.570 | 4.470 | 4.540 | 4.451 | 62,625,479 |
| 2024-11-27 | 4.400 | 4.490 | 4.340 | 4.490 | 4.402 | 47,844,245 |
| 2024-11-26 | 4.450 | 4.540 | 4.440 | 4.450 | 4.363 | 46,855,950 |
| 2024-11-25 | 4.390 | 4.460 | 4.350 | 4.450 | 4.363 | 49,205,408 |
| 2024-11-22 | 4.550 | 4.550 | 4.380 | 4.390 | 4.304 | 54,387,729 |
| 2024-11-21 | 4.530 | 4.570 | 4.500 | 4.530 | 4.441 | 41,385,726 |
| 2024-11-20 | 4.500 | 4.570 | 4.460 | 4.560 | 4.471 | 51,653,709 |
| 2024-11-19 | 4.470 | 4.500 | 4.400 | 4.490 | 4.402 | 59,160,562 |
| 2024-11-18 | 4.540 | 4.580 | 4.440 | 4.470 | 4.383 | 70,625,499 |
| 2024-11-15 | 4.640 | 4.680 | 4.540 | 4.550 | 4.461 | 61,202,550 |
| 2024-11-14 | 4.780 | 4.780 | 4.640 | 4.650 | 4.559 | 73,181,663 |
| 2024-11-13 | 4.800 | 4.850 | 4.720 | 4.790 | 4.696 | 67,575,400 |
| 2024-11-12 | 4.880 | 4.940 | 4.800 | 4.830 | 4.736 | 85,852,310 |
| 2024-11-11 | 4.890 | 4.900 | 4.780 | 4.900 | 4.804 | 97,012,158 |
| 2024-11-08 | 5.020 | 5.030 | 4.880 | 4.900 | 4.804 | 138,099,863 |
| 2024-11-07 | 4.960 | 5.040 | 4.850 | 5.020 | 4.922 | 209,961,986 |
| 2024-11-06 | 4.750 | 4.920 | 4.720 | 4.910 | 4.814 | 173,840,873 |
| 2024-11-05 | 4.710 | 4.760 | 4.680 | 4.740 | 4.647 | 75,348,250 |
| 2024-11-04 | 4.680 | 4.720 | 4.640 | 4.710 | 4.618 | 51,765,504 |
| 2024-11-01 | 4.730 | 4.750 | 4.630 | 4.680 | 4.588 | 69,982,500 |
| 2024-10-31 | 4.750 | 4.780 | 4.700 | 4.730 | 4.637 | 71,591,528 |
| 2024-10-30 | 4.750 | 4.820 | 4.700 | 4.770 | 4.677 | 66,291,350 |
| 2024-10-29 | 4.830 | 4.850 | 4.730 | 4.750 | 4.657 | 88,289,882 |
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.