Dark Horse Beijing Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 21.600 | 21.940 | 21.400 | 21.660 | 21.656 | 3,650,450 |
| 2024-04-24 | 21.330 | 21.770 | 21.200 | 21.770 | 21.766 | 3,733,110 |
| 2024-04-23 | 20.990 | 21.840 | 20.950 | 21.280 | 21.276 | 3,998,100 |
| 2024-04-22 | 20.760 | 21.100 | 19.920 | 20.750 | 20.746 | 3,443,985 |
| 2024-04-19 | 21.300 | 21.600 | 20.980 | 21.180 | 21.176 | 3,194,920 |
| 2024-04-18 | 21.960 | 22.190 | 21.400 | 21.420 | 21.416 | 4,531,200 |
| 2024-04-17 | 20.300 | 22.160 | 20.300 | 21.930 | 21.926 | 5,560,028 |
| 2024-04-16 | 21.380 | 21.680 | 19.910 | 19.970 | 19.966 | 5,578,345 |
| 2024-04-15 | 22.680 | 22.880 | 21.110 | 21.450 | 21.446 | 5,434,377 |
| 2024-04-12 | 23.410 | 23.660 | 22.820 | 22.820 | 22.816 | 3,359,877 |
| 2024-04-11 | 22.890 | 24.060 | 22.620 | 23.410 | 23.406 | 4,301,170 |
| 2024-04-10 | 23.410 | 23.660 | 22.410 | 22.900 | 22.896 | 3,827,147 |
| 2024-04-09 | 23.600 | 23.880 | 23.210 | 23.670 | 23.665 | 3,313,340 |
| 2024-04-08 | 23.590 | 23.750 | 23.020 | 23.650 | 23.645 | 4,113,497 |
| 2024-04-03 | 24.340 | 24.980 | 23.440 | 23.590 | 23.585 | 4,779,700 |
| 2024-04-02 | 25.410 | 25.430 | 24.350 | 24.490 | 24.485 | 5,620,050 |
| 2024-04-01 | 25.050 | 25.480 | 25.050 | 25.430 | 25.425 | 3,873,850 |
| 2024-03-29 | 25.510 | 26.050 | 24.410 | 25.120 | 25.115 | 5,049,350 |
| 2024-03-28 | 24.690 | 26.110 | 24.690 | 25.710 | 25.705 | 6,604,200 |
| 2024-03-27 | 27.150 | 27.520 | 24.800 | 24.800 | 24.795 | 10,097,490 |
| 2024-03-26 | 26.720 | 28.590 | 26.720 | 27.400 | 27.395 | 10,238,372 |
| 2024-03-25 | 29.450 | 29.590 | 27.200 | 27.270 | 27.265 | 15,130,287 |
| 2024-03-22 | 27.330 | 28.090 | 26.410 | 27.330 | 27.325 | 12,443,905 |
| 2024-03-21 | 27.980 | 29.130 | 27.680 | 27.830 | 27.825 | 18,222,987 |
| 2024-03-20 | 26.580 | 27.450 | 26.520 | 27.230 | 27.225 | 9,219,500 |
| 2024-03-19 | 26.800 | 27.260 | 26.630 | 26.690 | 26.685 | 8,045,731 |
| 2024-03-18 | 26.250 | 27.200 | 26.030 | 26.990 | 26.985 | 9,558,395 |
| 2024-03-15 | 25.810 | 26.650 | 25.360 | 26.410 | 26.405 | 8,345,583 |
| 2024-03-14 | 26.300 | 26.630 | 25.710 | 26.050 | 26.045 | 6,565,597 |
| 2024-03-13 | 26.060 | 26.960 | 26.000 | 26.600 | 26.595 | 9,473,295 |
| 2024-03-12 | 26.300 | 26.420 | 25.700 | 26.060 | 26.055 | 6,700,250 |
| 2024-03-11 | 25.400 | 26.640 | 25.260 | 26.370 | 26.365 | 9,650,562 |
| 2024-03-08 | 25.390 | 25.540 | 24.910 | 25.440 | 25.435 | 5,923,250 |
| 2024-03-07 | 25.750 | 26.410 | 25.030 | 25.110 | 25.105 | 10,453,494 |
| 2024-03-06 | 26.330 | 27.450 | 26.080 | 26.130 | 26.125 | 10,318,349 |
| 2024-03-05 | 27.300 | 28.860 | 26.650 | 26.900 | 26.895 | 15,256,870 |
| 2024-03-04 | 27.190 | 28.030 | 26.490 | 27.610 | 27.605 | 14,205,695 |
| 2024-03-01 | 28.440 | 28.460 | 26.710 | 27.520 | 27.515 | 19,805,646 |
| 2024-02-29 | 23.000 | 25.930 | 23.000 | 25.880 | 25.875 | 12,944,605 |
| 2024-02-28 | 26.120 | 27.190 | 23.700 | 23.750 | 23.745 | 16,502,695 |
| 2024-02-27 | 24.900 | 27.250 | 24.700 | 26.600 | 26.595 | 16,159,434 |
| 2024-02-26 | 24.600 | 26.440 | 24.460 | 25.300 | 25.295 | 14,917,938 |
| 2024-02-23 | 24.130 | 25.510 | 23.760 | 25.090 | 25.085 | 14,473,859 |
| 2024-02-22 | 23.000 | 23.800 | 22.910 | 23.630 | 23.625 | 10,587,048 |
| 2024-02-21 | 21.630 | 24.590 | 21.500 | 23.610 | 23.605 | 12,137,962 |
| 2024-02-20 | 21.600 | 22.590 | 21.360 | 22.100 | 22.096 | 7,238,570 |
| 2024-02-19 | 21.170 | 22.700 | 20.800 | 22.140 | 22.136 | 9,454,358 |
| 2024-02-08 | 18.400 | 19.920 | 18.330 | 19.910 | 19.906 | 6,179,897 |
| 2024-02-07 | 18.780 | 19.270 | 18.030 | 18.200 | 18.197 | 6,201,922 |
| 2024-02-06 | 18.150 | 19.200 | 16.430 | 18.650 | 18.646 | 8,761,522 |
| 2024-02-05 | 20.950 | 20.950 | 17.460 | 17.900 | 17.897 | 9,178,352 |
| 2024-02-02 | 21.150 | 21.780 | 20.200 | 21.160 | 21.156 | 7,291,562 |
| 2024-02-01 | 21.600 | 21.930 | 20.360 | 20.950 | 20.946 | 6,236,935 |
| 2024-01-31 | 22.520 | 22.960 | 21.380 | 21.600 | 21.596 | 6,423,650 |
| 2024-01-30 | 24.060 | 24.190 | 22.500 | 22.580 | 22.576 | 5,303,810 |
| 2024-01-29 | 25.640 | 25.960 | 24.180 | 24.180 | 24.175 | 4,049,100 |
| 2024-01-26 | 26.140 | 26.390 | 25.460 | 25.460 | 25.455 | 4,313,900 |
| 2024-01-25 | 25.400 | 26.330 | 25.150 | 26.140 | 26.135 | 5,362,560 |
| 2024-01-24 | 25.450 | 26.050 | 24.880 | 25.650 | 25.645 | 5,872,060 |
| 2024-01-23 | 24.400 | 25.400 | 24.160 | 25.070 | 25.065 | 4,969,260 |
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.