Beijing Dinghan Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.790 | 5.850 | 5.710 | 5.730 | 5.730 | 5,067,530 |
| 2026-10-21 | 5.790 | 5.830 | 5.750 | 5.760 | 5.760 | 2,964,900 |
| 2026-10-20 | 5.700 | 5.790 | 5.680 | 5.780 | 5.780 | 2,940,799 |
| 2026-10-19 | 5.680 | 5.730 | 5.610 | 5.690 | 5.690 | 3,229,200 |
| 2026-10-16 | 5.680 | 5.800 | 5.620 | 5.720 | 5.720 | 4,860,700 |
| 2026-10-15 | 5.660 | 5.690 | 5.530 | 5.580 | 5.580 | 4,869,900 |
| 2026-10-14 | 5.900 | 5.930 | 5.720 | 5.730 | 5.730 | 4,700,800 |
| 2026-10-13 | 5.830 | 5.940 | 5.700 | 5.920 | 5.920 | 5,431,127 |
| 2026-10-12 | 5.850 | 5.930 | 5.730 | 5.860 | 5.860 | 5,907,100 |
| 2026-10-09 | 5.840 | 5.880 | 5.670 | 5.870 | 5.870 | 5,064,100 |
| 2026-10-08 | 5.770 | 5.900 | 5.740 | 5.780 | 5.780 | 3,941,383 |
| 2026-09-30 | 5.890 | 5.900 | 5.760 | 5.770 | 5.770 | 2,951,650 |
| 2026-09-29 | 5.770 | 5.890 | 5.740 | 5.860 | 5.860 | 3,519,500 |
| 2026-09-28 | 5.840 | 5.880 | 5.730 | 5.770 | 5.770 | 2,741,216 |
| 2026-09-24 | 5.890 | 5.920 | 5.830 | 5.840 | 5.840 | 3,003,100 |
| 2026-09-23 | 5.910 | 5.980 | 5.800 | 5.880 | 5.880 | 5,455,235 |
| 2026-09-22 | 5.890 | 5.980 | 5.840 | 5.890 | 5.890 | 4,138,900 |
| 2026-09-21 | 5.750 | 5.900 | 5.750 | 5.880 | 5.880 | 4,333,700 |
| 2026-09-18 | 5.770 | 5.880 | 5.750 | 5.750 | 5.750 | 5,614,300 |
| 2026-09-17 | 5.730 | 5.780 | 5.610 | 5.770 | 5.770 | 3,674,100 |
| 2026-09-16 | 5.660 | 5.750 | 5.600 | 5.720 | 5.720 | 2,948,900 |
| 2026-09-15 | 5.900 | 5.900 | 5.650 | 5.660 | 5.660 | 5,102,593 |
| 2026-09-14 | 5.880 | 5.930 | 5.850 | 5.880 | 5.880 | 3,086,500 |
| 2026-09-11 | 6.010 | 6.010 | 5.850 | 5.880 | 5.880 | 4,094,210 |
| 2026-09-10 | 6.070 | 6.070 | 5.970 | 5.990 | 5.990 | 4,468,610 |
| 2026-09-09 | 6.130 | 6.140 | 6.040 | 6.070 | 6.070 | 4,370,300 |
| 2026-09-08 | 6.070 | 6.150 | 6.030 | 6.150 | 6.150 | 3,629,200 |
| 2026-09-07 | 6.090 | 6.090 | 6.030 | 6.060 | 6.060 | 2,698,100 |
| 2026-09-04 | 6.090 | 6.180 | 6.040 | 6.050 | 6.050 | 4,017,600 |
| 2026-09-03 | 6.210 | 6.280 | 6.080 | 6.090 | 6.090 | 5,310,815 |
| 2026-09-02 | 6.160 | 6.230 | 6.090 | 6.200 | 6.200 | 4,907,200 |
| 2026-09-01 | 6.120 | 6.240 | 6.120 | 6.200 | 6.200 | 6,055,100 |
| 2026-08-31 | 6.100 | 6.150 | 6.060 | 6.150 | 6.150 | 4,101,700 |
| 2026-08-28 | 6.050 | 6.160 | 6.030 | 6.130 | 6.130 | 5,702,400 |
| 2026-08-27 | 6.050 | 6.070 | 5.990 | 6.050 | 6.050 | 5,620,800 |
| 2026-08-26 | 6.060 | 6.110 | 6.000 | 6.060 | 6.060 | 4,888,400 |
| 2026-08-25 | 5.900 | 6.100 | 5.850 | 6.060 | 6.060 | 8,138,692 |
| 2026-08-24 | 5.980 | 6.100 | 5.900 | 5.950 | 5.950 | 4,869,215 |
| 2026-08-21 | 5.950 | 6.020 | 5.850 | 6.010 | 6.010 | 7,194,733 |
| 2026-08-20 | 6.060 | 6.270 | 5.910 | 5.950 | 5.950 | 14,784,901 |
| 2026-08-19 | 6.000 | 6.340 | 5.810 | 6.150 | 6.150 | 20,044,699 |
| 2026-08-18 | 6.060 | 6.060 | 5.910 | 5.960 | 5.960 | 3,991,800 |
| 2026-08-17 | 5.970 | 6.050 | 5.940 | 6.040 | 6.040 | 4,410,200 |
| 2026-08-14 | 6.020 | 6.050 | 5.900 | 5.970 | 5.970 | 4,163,700 |
| 2026-08-13 | 6.050 | 6.100 | 5.970 | 5.970 | 5.970 | 3,984,600 |
| 2026-08-12 | 5.990 | 6.070 | 5.970 | 6.050 | 6.050 | 3,622,500 |
| 2026-08-11 | 6.020 | 6.040 | 5.930 | 5.980 | 5.980 | 4,086,824 |
| 2026-08-10 | 5.920 | 6.050 | 5.890 | 6.050 | 6.050 | 4,460,500 |
| 2026-08-07 | 5.940 | 5.950 | 5.830 | 5.920 | 5.920 | 3,394,000 |
| 2026-08-06 | 5.940 | 5.980 | 5.830 | 5.940 | 5.940 | 3,878,700 |
| 2026-08-05 | 5.970 | 6.010 | 5.900 | 5.950 | 5.950 | 5,063,000 |
| 2026-08-04 | 6.000 | 6.010 | 5.900 | 5.970 | 5.970 | 4,218,800 |
| 2026-08-03 | 5.780 | 5.980 | 5.780 | 5.970 | 5.970 | 5,140,600 |
| 2026-07-31 | 5.750 | 5.820 | 5.730 | 5.790 | 5.790 | 4,913,500 |
| 2026-07-30 | 5.800 | 5.840 | 5.670 | 5.680 | 5.680 | 5,059,962 |
| 2026-07-29 | 5.670 | 5.820 | 5.670 | 5.770 | 5.770 | 4,391,500 |
| 2026-07-28 | 5.700 | 5.750 | 5.630 | 5.680 | 5.680 | 4,159,124 |
| 2026-07-27 | 5.490 | 5.700 | 5.490 | 5.680 | 5.680 | 4,410,000 |
| 2026-07-24 | 5.560 | 5.580 | 5.410 | 5.480 | 5.480 | 3,519,000 |
| 2026-07-23 | 5.370 | 5.610 | 5.350 | 5.590 | 5.590 | 4,543,800 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.