Dark Horse Beijing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	25.900	26.190	24.240	24.400	24.395	4,789,000
2024-01-19	26.670	26.750	25.810	25.960	25.955	4,751,510
2024-01-18	26.030	26.770	24.840	26.680	26.675	8,315,150
2024-01-17	29.430	29.850	26.400	26.490	26.485	12,781,450
2024-01-16	30.380	30.580	28.840	29.500	29.494	10,003,100
2024-01-15	30.660	30.800	29.700	29.850	29.844	7,743,031
2024-01-12	29.270	30.390	29.030	29.980	29.974	9,690,760
2024-01-11	26.850	29.590	26.600	29.190	29.184	7,164,750
2024-01-10	27.150	27.490	26.510	26.870	26.865	2,391,500
2024-01-09	27.440	27.870	27.190	27.330	27.325	2,402,450
2024-01-08	27.580	28.070	27.410	27.440	27.435	3,351,550
2024-01-05	28.380	28.380	27.420	27.580	27.575	3,070,074
2024-01-04	28.700	28.760	28.080	28.290	28.285	2,895,948
2024-01-03	28.600	28.990	28.370	28.800	28.794	3,062,850
2024-01-02	29.290	29.440	28.560	28.600	28.595	3,980,450
2023-12-29	27.600	28.900	27.520	28.710	28.704	6,431,650
2023-12-28	27.030	27.810	26.800	27.600	27.595	4,310,200
2023-12-27	26.560	27.350	26.300	27.210	27.205	4,001,540
2023-12-26	27.100	27.320	26.550	26.560	26.555	3,430,550
2023-12-25	27.330	27.660	26.800	27.310	27.305	3,414,340
2023-12-22	28.050	28.640	27.000	27.180	27.175	6,465,550
2023-12-21	27.870	28.390	27.000	28.120	28.115	5,986,300
2023-12-20	29.300	29.380	27.710	27.850	27.845	8,531,100
2023-12-19	29.220	29.630	29.050	29.380	29.374	3,518,600
2023-12-18	29.880	29.880	29.160	29.230	29.224	3,902,935
2023-12-15	30.150	30.270	29.350	29.730	29.724	5,169,410
2023-12-14	30.610	31.150	29.900	29.940	29.934	6,908,190
2023-12-13	31.800	32.300	30.450	30.600	30.594	11,006,095
2023-12-12	30.750	31.870	30.590	31.220	31.214	10,005,935
2023-12-11	30.000	30.960	29.880	30.790	30.784	7,527,550
2023-12-08	30.240	30.600	29.690	30.200	30.194	6,380,385
2023-12-07	29.750	30.870	29.700	30.410	30.404	7,272,535
2023-12-06	29.330	30.280	29.030	30.010	30.004	6,688,675
2023-12-05	30.950	31.250	29.780	29.830	29.824	8,573,115
2023-12-04	32.090	32.280	30.840	31.000	30.994	10,796,110
2023-12-01	30.480	32.240	30.060	32.090	32.084	12,272,253
2023-11-30	29.960	30.660	29.660	30.170	30.164	6,833,484
2023-11-29	31.660	32.180	29.850	30.090	30.084	11,292,076
2023-11-28	31.900	32.300	31.260	31.760	31.754	12,642,208
2023-11-27	32.610	34.500	31.400	33.690	33.684	18,068,196
2023-11-24	32.590	34.360	32.550	33.010	33.004	15,829,251
2023-11-23	34.140	34.300	31.900	32.470	32.464	15,992,500
2023-11-22	32.900	35.000	32.120	34.400	34.393	21,648,615
2023-11-21	32.580	36.580	32.380	33.830	33.823	25,177,805
2023-11-20	31.410	32.950	31.330	32.360	32.354	12,964,550
2023-11-17	31.000	31.830	30.900	31.500	31.494	6,931,200
2023-11-16	31.640	32.180	31.320	31.350	31.344	9,846,849
2023-11-15	32.580	32.660	31.200	31.570	31.564	12,102,599
2023-11-14	30.010	32.420	30.010	31.930	31.924	16,949,800
2023-11-13	29.820	30.750	29.710	30.270	30.264	7,381,730
2023-11-10	29.550	30.260	29.290	29.710	29.704	6,107,250
2023-11-09	30.130	30.910	29.800	30.180	30.174	8,769,680
2023-11-08	30.380	31.000	30.020	30.350	30.344	9,979,440
2023-11-07	30.330	30.600	29.670	30.380	30.374	10,683,660
2023-11-06	29.330	30.220	29.030	30.220	30.214	10,874,370
2023-11-03	28.680	29.150	28.150	28.900	28.894	6,239,896
2023-11-02	28.180	29.470	28.180	28.640	28.634	8,700,326
2023-11-01	28.530	28.900	28.100	28.280	28.275	4,255,400
2023-10-31	28.900	29.350	28.240	28.510	28.505	6,121,250
2023-10-30	27.810	29.420	27.580	29.190	29.184	9,359,900

← NewerPage 12 of 21 · 1,212 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.