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 |
| 2026-09-18 | 3.170 | 3.200 | 3.140 | 3.190 | 3.190 | 71,171,102 |
| 2026-09-17 | 3.160 | 3.230 | 3.130 | 3.200 | 3.200 | 102,193,367 |
| 2026-09-16 | 3.170 | 3.220 | 3.140 | 3.170 | 3.170 | 68,139,398 |
| 2026-09-15 | 3.220 | 3.230 | 3.170 | 3.170 | 3.170 | 76,830,594 |
| 2026-09-14 | 3.330 | 3.350 | 3.200 | 3.240 | 3.240 | 138,544,141 |
| 2026-09-11 | 3.400 | 3.450 | 3.330 | 3.370 | 3.370 | 125,897,555 |
| 2026-09-10 | 3.590 | 3.590 | 3.410 | 3.430 | 3.430 | 171,269,234 |
| 2026-09-09 | 3.520 | 3.680 | 3.500 | 3.600 | 3.600 | 218,432,516 |
| 2026-09-08 | 3.490 | 3.670 | 3.460 | 3.610 | 3.610 | 261,772,766 |
| 2026-09-07 | 3.490 | 3.580 | 3.460 | 3.500 | 3.500 | 194,227,562 |
| 2026-09-04 | 3.270 | 3.580 | 3.240 | 3.460 | 3.460 | 259,167,547 |
| 2026-09-03 | 3.310 | 3.350 | 3.260 | 3.270 | 3.270 | 104,970,773 |
| 2026-09-02 | 3.440 | 3.440 | 3.310 | 3.330 | 3.330 | 211,829,422 |
| 2026-09-01 | 3.270 | 3.590 | 3.260 | 3.530 | 3.530 | 310,742,969 |
| 2026-08-31 | 3.400 | 3.440 | 3.280 | 3.280 | 3.280 | 152,928,516 |
| 2026-08-28 | 3.320 | 3.400 | 3.270 | 3.390 | 3.390 | 154,258,734 |
| 2026-08-27 | 3.250 | 3.370 | 3.230 | 3.330 | 3.330 | 169,510,719 |
| 2026-08-26 | 3.230 | 3.290 | 3.210 | 3.270 | 3.270 | 123,939,086 |
| 2026-08-25 | 3.170 | 3.380 | 3.160 | 3.260 | 3.260 | 154,141,203 |
| 2026-08-24 | 3.180 | 3.240 | 3.160 | 3.200 | 3.200 | 99,800,203 |
| 2026-08-21 | 3.310 | 3.330 | 3.170 | 3.180 | 3.180 | 180,349,328 |
| 2026-08-20 | 3.260 | 3.470 | 3.120 | 3.410 | 3.410 | 281,751,844 |
| 2026-08-19 | 3.340 | 3.480 | 3.230 | 3.230 | 3.230 | 323,645,438 |
| 2026-08-18 | 3.070 | 3.380 | 3.070 | 3.380 | 3.380 | 320,585,250 |
| 2026-08-17 | 3.000 | 3.080 | 2.990 | 3.070 | 3.070 | 86,945,969 |
| 2026-08-14 | 3.040 | 3.040 | 2.980 | 2.990 | 2.990 | 43,094,805 |
| 2026-08-13 | 3.050 | 3.060 | 3.010 | 3.030 | 3.030 | 43,937,367 |
| 2026-08-12 | 3.030 | 3.060 | 3.010 | 3.040 | 3.040 | 42,375,340 |
| 2026-08-11 | 3.090 | 3.100 | 3.030 | 3.040 | 3.040 | 54,938,301 |
| 2026-08-10 | 2.990 | 3.100 | 2.990 | 3.090 | 3.090 | 100,310,570 |
| 2026-08-07 | 3.020 | 3.030 | 2.960 | 2.990 | 2.990 | 55,974,867 |
| 2026-08-06 | 3.040 | 3.050 | 2.970 | 3.030 | 3.030 | 91,237,258 |
| 2026-08-05 | 3.050 | 3.070 | 3.020 | 3.040 | 3.040 | 53,127,801 |
| 2026-08-04 | 3.110 | 3.130 | 3.050 | 3.060 | 3.060 | 56,723,000 |
| 2026-08-03 | 3.050 | 3.140 | 3.040 | 3.110 | 3.110 | 80,081,945 |
| 2026-07-31 | 3.000 | 3.060 | 2.990 | 3.050 | 3.050 | 51,550,676 |
| 2026-07-30 | 2.990 | 3.060 | 2.990 | 3.020 | 3.020 | 59,037,699 |
| 2026-07-29 | 2.980 | 3.030 | 2.970 | 3.000 | 3.000 | 49,846,000 |
| 2026-07-28 | 2.970 | 3.010 | 2.960 | 2.980 | 2.980 | 30,166,250 |
| 2026-07-27 | 2.920 | 2.990 | 2.910 | 2.980 | 2.980 | 42,842,934 |
| 2026-07-24 | 3.020 | 3.050 | 2.930 | 2.930 | 2.930 | 58,006,500 |
| 2026-07-23 | 2.980 | 3.040 | 2.950 | 3.030 | 3.030 | 48,891,910 |
| 2026-07-22 | 2.970 | 3.010 | 2.940 | 3.000 | 3.000 | 59,481,426 |
Page 1 of 21 · 1,212 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.