Dark Horse Beijing Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 22.830 | 23.320 | 22.770 | 22.800 | 22.800 | 1,901,500 |
| 2024-07-23 | 23.280 | 23.610 | 22.810 | 22.810 | 22.810 | 1,976,600 |
| 2024-07-22 | 23.300 | 23.950 | 23.280 | 23.400 | 23.400 | 2,591,310 |
| 2024-07-19 | 23.890 | 24.500 | 23.750 | 23.800 | 23.800 | 3,037,610 |
| 2024-07-18 | 23.350 | 23.980 | 22.500 | 23.920 | 23.920 | 3,484,600 |
| 2024-07-17 | 23.910 | 24.180 | 23.480 | 23.480 | 23.480 | 2,280,100 |
| 2024-07-16 | 23.760 | 23.940 | 23.360 | 23.900 | 23.900 | 2,015,650 |
| 2024-07-15 | 24.200 | 24.390 | 23.670 | 23.760 | 23.760 | 2,303,155 |
| 2024-07-12 | 24.310 | 25.300 | 24.130 | 24.460 | 24.460 | 3,808,700 |
| 2024-07-11 | 24.140 | 24.650 | 23.810 | 24.550 | 24.550 | 3,683,430 |
| 2024-07-10 | 24.070 | 24.550 | 23.500 | 23.610 | 23.610 | 2,843,850 |
| 2024-07-09 | 24.040 | 24.310 | 23.120 | 24.300 | 24.300 | 3,467,464 |
| 2024-07-08 | 24.460 | 24.500 | 23.400 | 23.650 | 23.650 | 4,191,000 |
| 2024-07-05 | 24.360 | 25.260 | 24.280 | 24.750 | 24.750 | 3,722,350 |
| 2024-07-04 | 25.300 | 25.630 | 24.270 | 24.300 | 24.300 | 6,921,880 |
| 2024-07-03 | 25.800 | 26.500 | 25.000 | 25.980 | 25.980 | 10,999,770 |
| 2024-07-02 | 24.790 | 26.300 | 24.790 | 25.630 | 25.630 | 9,382,900 |
| 2024-07-01 | 24.800 | 25.000 | 24.400 | 24.900 | 24.900 | 4,082,030 |
| 2024-06-28 | 24.220 | 25.590 | 24.200 | 24.800 | 24.800 | 7,053,300 |
| 2024-06-27 | 24.400 | 26.000 | 23.880 | 24.820 | 24.820 | 7,960,650 |
| 2024-06-26 | 22.870 | 24.450 | 22.870 | 24.390 | 24.390 | 4,494,030 |
| 2024-06-25 | 23.200 | 23.800 | 22.820 | 23.130 | 23.130 | 3,831,420 |
| 2024-06-24 | 23.600 | 24.150 | 22.780 | 22.910 | 22.910 | 5,226,480 |
| 2024-06-21 | 24.880 | 25.400 | 24.180 | 24.180 | 24.180 | 8,628,420 |
| 2024-06-20 | 27.200 | 28.200 | 25.630 | 26.060 | 26.060 | 11,616,310 |
| 2024-06-19 | 25.700 | 26.050 | 25.130 | 25.430 | 25.430 | 3,274,290 |
| 2024-06-18 | 25.450 | 25.910 | 25.300 | 25.800 | 25.795 | 3,724,690 |
| 2024-06-17 | 24.750 | 25.950 | 24.220 | 25.470 | 25.465 | 6,668,824 |
| 2024-06-14 | 23.500 | 24.620 | 23.360 | 24.450 | 24.445 | 5,195,600 |
| 2024-06-13 | 23.860 | 23.890 | 23.550 | 23.600 | 23.595 | 3,126,080 |
| 2024-06-12 | 23.350 | 23.890 | 23.260 | 23.790 | 23.785 | 3,642,135 |
| 2024-06-11 | 23.120 | 23.590 | 21.510 | 23.590 | 23.585 | 4,131,950 |
| 2024-06-07 | 22.580 | 23.490 | 22.580 | 23.260 | 23.256 | 3,531,300 |
| 2024-06-06 | 24.100 | 24.580 | 22.340 | 22.510 | 22.506 | 5,328,700 |
| 2024-06-05 | 24.000 | 24.660 | 23.400 | 24.140 | 24.135 | 3,764,100 |
| 2024-06-04 | 25.600 | 25.870 | 23.880 | 23.990 | 23.985 | 6,121,550 |
| 2024-06-03 | 26.000 | 26.170 | 25.360 | 25.600 | 25.595 | 3,390,420 |
| 2024-05-31 | 26.010 | 26.330 | 25.680 | 26.110 | 26.105 | 3,332,500 |
| 2024-05-30 | 25.650 | 26.200 | 25.380 | 25.830 | 25.825 | 3,574,930 |
| 2024-05-29 | 26.140 | 26.290 | 25.650 | 25.800 | 25.795 | 3,397,390 |
| 2024-05-28 | 25.260 | 26.650 | 25.260 | 26.130 | 26.125 | 6,266,110 |
| 2024-05-27 | 25.090 | 25.510 | 24.480 | 25.490 | 25.485 | 4,110,740 |
| 2024-05-24 | 25.700 | 25.880 | 24.990 | 25.110 | 25.105 | 4,084,550 |
| 2024-05-23 | 26.100 | 26.180 | 25.260 | 25.390 | 25.385 | 5,535,150 |
| 2024-05-22 | 25.970 | 26.500 | 25.930 | 26.240 | 26.235 | 5,471,590 |
| 2024-05-21 | 26.000 | 26.300 | 25.630 | 25.950 | 25.945 | 5,152,500 |
| 2024-05-20 | 25.100 | 26.500 | 25.100 | 26.200 | 26.195 | 8,064,490 |
| 2024-05-17 | 24.660 | 25.360 | 24.310 | 25.290 | 25.285 | 6,554,798 |
| 2024-05-16 | 25.260 | 25.380 | 24.590 | 24.840 | 24.835 | 7,303,080 |
| 2024-05-15 | 24.410 | 25.580 | 24.400 | 25.130 | 25.125 | 11,708,896 |
| 2024-05-14 | 23.350 | 24.830 | 23.350 | 24.760 | 24.755 | 13,770,586 |
| 2024-05-13 | 22.390 | 23.200 | 22.050 | 23.040 | 23.036 | 6,248,300 |
| 2024-05-10 | 23.090 | 23.150 | 22.410 | 22.650 | 22.646 | 3,587,000 |
| 2024-05-09 | 22.440 | 22.850 | 22.440 | 22.700 | 22.696 | 3,255,616 |
| 2024-05-08 | 22.700 | 22.770 | 22.300 | 22.400 | 22.396 | 3,522,866 |
| 2024-05-07 | 22.790 | 23.100 | 22.500 | 22.860 | 22.856 | 3,785,350 |
| 2024-05-06 | 23.000 | 23.250 | 22.740 | 22.790 | 22.786 | 3,604,500 |
| 2024-04-30 | 23.000 | 23.100 | 22.410 | 22.760 | 22.756 | 3,696,820 |
| 2024-04-29 | 22.200 | 23.160 | 22.140 | 22.920 | 22.916 | 5,630,800 |
| 2024-04-26 | 21.900 | 22.500 | 21.720 | 22.310 | 22.306 | 5,589,578 |
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.