Dark Horse Beijing Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	30.670	31.190	28.810	30.580	30.580	7,262,110
2026-10-16	30.690	31.660	30.200	30.590	30.590	6,989,390
2026-10-15	29.980	31.790	29.920	30.060	30.060	6,827,144
2026-10-14	31.500	31.930	30.730	31.460	31.460	4,097,950
2026-10-13	31.130	32.100	30.040	31.490	31.490	6,471,944
2026-10-12	32.260	32.580	31.370	31.620	31.620	6,062,144
2026-10-09	32.400	32.810	30.220	32.580	32.580	9,019,664
2026-10-08	33.950	34.090	32.500	32.620	32.620	6,488,700
2026-09-30	34.540	34.700	32.930	33.230	33.230	6,624,803
2026-09-29	33.100	35.770	32.550	34.480	34.480	12,096,093
2026-09-28	35.470	35.480	32.790	33.060	33.060	8,934,476
2026-09-24	36.000	36.770	35.560	35.610	35.610	4,872,613
2026-09-23	37.470	37.600	35.950	36.280	36.280	7,826,210
2026-09-22	36.400	37.440	35.000	36.780	36.780	12,172,361
2026-09-21	36.900	37.810	35.260	36.760	36.760	10,368,540
2026-09-18	36.000	37.380	35.800	36.600	36.600	12,903,284
2026-09-17	34.980	37.110	34.840	36.560	36.560	16,922,076
2026-09-16	33.000	35.330	32.800	34.830	34.830	15,147,166
2026-09-15	32.200	34.450	32.000	33.350	33.350	12,561,864
2026-09-14	32.100	33.120	31.210	32.600	32.600	10,685,401
2026-09-11	32.100	32.610	30.440	32.150	32.150	12,458,100
2026-09-10	30.680	32.780	30.380	32.100	32.100	14,909,350
2026-09-09	29.500	30.470	29.210	30.350	30.350	6,608,800
2026-09-08	29.710	30.130	29.150	29.360	29.360	3,715,299
2026-09-07	28.970	30.100	28.610	29.780	29.780	6,218,450
2026-09-04	30.090	30.330	28.680	29.000	29.000	7,192,000
2026-09-03	30.820	31.150	30.000	30.090	30.090	6,442,141
2026-09-02	31.650	31.650	30.500	30.740	30.740	6,449,100
2026-09-01	31.370	32.020	30.940	31.650	31.650	8,052,650
2026-08-31	30.080	31.590	29.880	31.340	31.340	7,506,000
2026-08-28	30.050	31.650	29.710	30.760	30.760	10,282,700
2026-08-27	30.210	30.490	29.590	29.840	29.840	8,297,330
2026-08-26	30.590	31.300	29.350	30.400	30.400	13,674,150
2026-08-25	27.890	31.500	24.710	31.190	31.190	21,003,537
2026-08-24	29.300	29.990	28.200	28.460	28.460	7,929,250
2026-08-21	30.010	30.100	28.910	29.670	29.670	10,929,709
2026-08-20	31.080	31.730	29.770	30.280	30.280	11,847,274
2026-08-19	31.140	31.650	30.400	30.450	30.450	8,044,395
2026-08-18	32.520	33.530	31.220	31.500	31.500	9,532,130
2026-08-17	31.880	32.530	30.780	32.520	32.520	9,556,260
2026-08-14	31.920	32.000	30.910	31.860	31.860	7,874,000
2026-08-13	32.150	32.580	31.710	31.710	31.710	11,027,006
2026-08-12	31.530	32.130	30.740	32.050	32.050	13,527,366
2026-08-11	31.450	31.970	30.600	31.420	31.420	9,486,100
2026-08-10	31.200	32.540	29.930	31.450	31.450	18,736,961
2026-08-07	31.560	32.960	30.130	30.590	30.590	18,591,387
2026-08-06	31.020	31.800	29.830	31.450	31.450	20,024,869
2026-08-05	28.060	32.400	28.060	31.300	31.300	30,110,418
2026-08-04	31.650	32.550	31.150	32.260	32.260	17,287,578
2026-08-03	31.180	32.320	30.500	31.420	31.420	19,881,369
2026-07-31	29.690	34.180	29.690	32.180	32.180	30,920,957
2026-07-30	28.300	31.580	27.850	30.640	30.640	27,319,645
2026-07-29	28.700	28.910	26.790	27.500	27.500	12,563,270
2026-07-28	27.650	28.900	27.280	27.880	27.880	12,785,100
2026-07-27	25.390	27.970	25.300	27.740	27.740	14,028,569
2026-07-24	25.520	26.150	24.650	25.030	25.030	12,828,890
2026-07-23	25.500	26.860	24.130	26.080	26.080	22,415,453
2026-07-22	20.510	25.010	20.380	25.010	25.010	22,912,135
2026-07-21	18.790	21.300	17.420	20.840	20.840	13,554,613
2026-07-20	19.500	20.460	18.420	18.940	18.940	16,108,356

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-19	0.0050 CNY
2022-04-20	0.0900 CNY
2021-06-02	0.1000 CNY
2020-06-02	0.0850 CNY
2019-07-02	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.