Beijing Dabeinong Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.830 | 4.850 | 4.730 | 4.750 | 4.657 | 88,289,882 |
| 2024-10-28 | 4.680 | 4.850 | 4.670 | 4.850 | 4.755 | 110,862,088 |
| 2024-10-25 | 4.600 | 4.720 | 4.590 | 4.660 | 4.569 | 82,125,144 |
| 2024-10-24 | 4.620 | 4.680 | 4.570 | 4.590 | 4.500 | 64,713,053 |
| 2024-10-23 | 4.650 | 4.650 | 4.560 | 4.620 | 4.530 | 111,507,947 |
| 2024-10-22 | 4.530 | 4.640 | 4.470 | 4.600 | 4.510 | 100,589,756 |
| 2024-10-21 | 4.390 | 4.560 | 4.390 | 4.510 | 4.422 | 109,030,339 |
| 2024-10-18 | 4.290 | 4.450 | 4.260 | 4.370 | 4.285 | 87,926,366 |
| 2024-10-17 | 4.340 | 4.390 | 4.280 | 4.290 | 4.206 | 57,096,355 |
| 2024-10-16 | 4.330 | 4.400 | 4.290 | 4.330 | 4.245 | 67,849,428 |
| 2024-10-15 | 4.420 | 4.500 | 4.370 | 4.370 | 4.285 | 121,329,350 |
| 2024-10-14 | 4.270 | 4.350 | 4.220 | 4.310 | 4.226 | 67,791,608 |
| 2024-10-11 | 4.370 | 4.420 | 4.180 | 4.260 | 4.177 | 82,711,353 |
| 2024-10-10 | 4.410 | 4.590 | 4.410 | 4.430 | 4.343 | 105,713,988 |
| 2024-10-09 | 4.710 | 4.710 | 4.380 | 4.380 | 4.294 | 163,983,268 |
| 2024-10-08 | 5.250 | 5.260 | 4.690 | 4.860 | 4.765 | 238,894,131 |
| 2024-09-30 | 4.480 | 4.790 | 4.470 | 4.780 | 4.687 | 161,694,060 |
| 2024-09-27 | 4.260 | 4.450 | 4.240 | 4.370 | 4.285 | 98,258,887 |
| 2024-09-26 | 4.010 | 4.190 | 4.000 | 4.190 | 4.108 | 79,837,402 |
| 2024-09-25 | 4.010 | 4.100 | 4.010 | 4.010 | 3.932 | 54,016,615 |
| 2024-09-24 | 3.870 | 4.000 | 3.870 | 4.000 | 3.922 | 59,902,545 |
| 2024-09-23 | 3.900 | 3.910 | 3.830 | 3.850 | 3.775 | 35,344,892 |
| 2024-09-20 | 3.990 | 3.990 | 3.900 | 3.920 | 3.843 | 31,484,795 |
| 2024-09-19 | 3.830 | 4.000 | 3.820 | 3.980 | 3.902 | 51,918,866 |
| 2024-09-18 | 3.880 | 3.910 | 3.770 | 3.810 | 3.735 | 28,541,856 |
| 2024-09-13 | 3.890 | 3.920 | 3.870 | 3.880 | 3.804 | 22,176,900 |
| 2024-09-12 | 3.870 | 3.950 | 3.870 | 3.910 | 3.834 | 25,417,600 |
| 2024-09-11 | 3.900 | 3.910 | 3.840 | 3.870 | 3.794 | 22,831,109 |
| 2024-09-10 | 3.930 | 3.960 | 3.840 | 3.910 | 3.834 | 31,645,543 |
| 2024-09-09 | 3.930 | 3.960 | 3.870 | 3.930 | 3.853 | 22,459,870 |
| 2024-09-06 | 4.000 | 4.020 | 3.930 | 3.930 | 3.853 | 20,648,750 |
| 2024-09-05 | 3.980 | 4.030 | 3.970 | 4.010 | 3.932 | 23,365,172 |
| 2024-09-04 | 3.990 | 4.030 | 3.950 | 3.970 | 3.892 | 32,570,822 |
| 2024-09-03 | 3.930 | 4.020 | 3.920 | 3.990 | 3.912 | 33,830,786 |
| 2024-09-02 | 4.020 | 4.020 | 3.940 | 3.940 | 3.863 | 29,409,050 |
| 2024-08-30 | 3.950 | 4.030 | 3.900 | 3.990 | 3.912 | 35,492,276 |
| 2024-08-29 | 3.950 | 3.980 | 3.910 | 3.940 | 3.863 | 23,132,750 |
| 2024-08-28 | 3.910 | 3.960 | 3.850 | 3.950 | 3.873 | 26,003,025 |
| 2024-08-27 | 3.980 | 4.000 | 3.890 | 3.900 | 3.824 | 27,719,018 |
| 2024-08-26 | 3.850 | 4.000 | 3.830 | 3.980 | 3.902 | 37,689,028 |
| 2024-08-23 | 3.830 | 3.900 | 3.810 | 3.850 | 3.775 | 33,238,663 |
| 2024-08-22 | 3.890 | 3.910 | 3.800 | 3.800 | 3.726 | 28,326,662 |
| 2024-08-21 | 3.950 | 3.960 | 3.880 | 3.890 | 3.814 | 25,289,800 |
| 2024-08-20 | 4.020 | 4.040 | 3.940 | 3.950 | 3.873 | 29,278,204 |
| 2024-08-19 | 4.000 | 4.070 | 3.980 | 4.030 | 3.951 | 27,818,934 |
| 2024-08-16 | 4.080 | 4.090 | 4.000 | 4.010 | 3.932 | 32,750,434 |
| 2024-08-15 | 4.070 | 4.130 | 4.050 | 4.090 | 4.010 | 30,151,638 |
| 2024-08-14 | 4.130 | 4.130 | 4.060 | 4.080 | 4.000 | 24,944,400 |
| 2024-08-13 | 4.110 | 4.160 | 4.090 | 4.130 | 4.049 | 25,539,864 |
| 2024-08-12 | 4.120 | 4.160 | 4.100 | 4.110 | 4.030 | 28,374,800 |
| 2024-08-09 | 4.140 | 4.170 | 4.100 | 4.120 | 4.039 | 38,055,800 |
| 2024-08-08 | 4.060 | 4.190 | 4.050 | 4.150 | 4.069 | 50,904,140 |
| 2024-08-07 | 4.120 | 4.130 | 4.070 | 4.080 | 4.000 | 26,727,352 |
| 2024-08-06 | 4.100 | 4.150 | 4.080 | 4.130 | 4.049 | 38,119,550 |
| 2024-08-05 | 4.080 | 4.160 | 4.040 | 4.050 | 3.971 | 44,639,500 |
| 2024-08-02 | 4.080 | 4.150 | 4.060 | 4.090 | 4.010 | 42,767,779 |
| 2024-08-01 | 4.100 | 4.170 | 4.060 | 4.080 | 4.000 | 36,454,410 |
| 2024-07-31 | 3.900 | 4.100 | 3.900 | 4.090 | 4.010 | 51,549,916 |
| 2024-07-30 | 3.820 | 3.910 | 3.810 | 3.900 | 3.824 | 31,034,768 |
| 2024-07-29 | 3.890 | 3.890 | 3.800 | 3.830 | 3.755 | 22,986,116 |
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.