Beijing Dabeinong Technology Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.010 | 3.080 | 3.010 | 3.070 | 3.070 | 52,781,371 |
| 2026-10-20 | 3.020 | 3.060 | 3.000 | 3.020 | 3.020 | 35,907,605 |
| 2026-10-19 | 3.020 | 3.040 | 2.990 | 3.020 | 3.020 | 30,494,205 |
| 2026-10-16 | 3.000 | 3.060 | 3.000 | 3.020 | 3.020 | 40,077,300 |
| 2026-10-15 | 3.010 | 3.040 | 2.970 | 2.990 | 2.990 | 51,934,262 |
| 2026-10-14 | 3.100 | 3.110 | 3.040 | 3.040 | 3.040 | 44,374,801 |
| 2026-10-13 | 3.090 | 3.150 | 3.060 | 3.100 | 3.100 | 55,698,941 |
| 2026-10-12 | 3.170 | 3.220 | 3.110 | 3.110 | 3.110 | 63,081,285 |
| 2026-10-09 | 3.100 | 3.180 | 3.070 | 3.170 | 3.170 | 70,028,961 |
| 2026-10-08 | 3.100 | 3.140 | 3.060 | 3.090 | 3.090 | 48,598,500 |
| 2026-09-30 | 3.080 | 3.120 | 3.060 | 3.100 | 3.100 | 41,364,734 |
| 2026-09-29 | 3.060 | 3.090 | 3.050 | 3.070 | 3.070 | 26,321,600 |
| 2026-09-28 | 3.090 | 3.100 | 3.020 | 3.060 | 3.060 | 52,597,199 |
| 2026-09-24 | 3.170 | 3.170 | 3.070 | 3.090 | 3.090 | 58,501,000 |
| 2026-09-23 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 59,965,977 |
| 2026-09-22 | 3.240 | 3.260 | 3.180 | 3.200 | 3.200 | 82,217,453 |
| 2026-09-21 | 3.180 | 3.280 | 3.150 | 3.260 | 3.260 | 100,239,812 |
Page 1 of 1 · 17 trading days
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.