Dark Horse Beijing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	30.500	30.900	28.410	28.670	28.664	10,485,001
2023-10-26	28.500	30.400	28.450	29.090	29.084	10,472,950
2023-10-25	27.140	29.260	27.140	28.800	28.794	10,807,230
2023-10-24	27.500	28.000	26.950	27.140	27.135	6,552,850
2023-10-23	27.480	28.180	26.600	26.740	26.735	5,501,510
2023-10-20	28.680	29.330	27.700	27.710	27.705	6,855,685
2023-10-19	28.760	30.170	28.610	29.030	29.024	7,686,330
2023-10-18	29.000	29.350	27.200	28.550	28.545	7,470,071
2023-10-17	29.650	30.450	29.450	29.870	29.864	5,464,264
2023-10-16	30.890	31.080	29.170	29.410	29.404	7,243,427
2023-10-13	32.440	33.000	30.290	30.800	30.794	12,139,674
2023-10-12	31.000	33.080	30.990	32.460	32.454	15,984,620
2023-10-11	29.800	31.500	29.680	30.990	30.984	11,672,210
2023-10-10	30.200	30.890	29.700	30.040	30.034	7,565,700
2023-10-09	29.810	30.400	29.450	29.640	29.634	6,607,500
2023-09-28	29.160	30.540	29.140	30.100	30.094	7,196,549
2023-09-27	29.590	29.940	29.210	29.250	29.244	5,564,500
2023-09-26	29.270	30.280	28.940	29.790	29.784	7,994,030
2023-09-25	29.500	30.190	28.800	29.280	29.274	6,960,700
2023-09-22	27.190	29.500	27.180	29.430	29.424	10,569,439
2023-09-21	28.110	28.490	27.290	27.410	27.405	5,206,010
2023-09-20	28.200	28.690	28.060	28.090	28.085	3,544,850
2023-09-19	29.590	29.690	28.410	28.410	28.405	5,828,550
2023-09-18	30.080	30.330	29.400	29.590	29.584	4,451,150
2023-09-15	29.560	30.980	29.550	30.060	30.054	6,795,564
2023-09-14	29.500	30.100	29.290	29.560	29.554	5,702,050
2023-09-13	30.700	30.780	29.100	29.500	29.494	9,977,720
2023-09-12	31.110	32.220	30.980	31.030	31.024	8,820,890
2023-09-11	35.740	35.750	30.210	31.500	31.494	18,542,950
2023-09-08	34.280	36.500	33.700	35.850	35.843	14,717,110
2023-09-07	34.040	36.800	33.930	35.130	35.123	17,381,860
2023-09-06	34.800	35.000	33.340	33.800	33.793	11,060,170
2023-09-05	35.060	36.400	34.700	35.200	35.193	11,513,604
2023-09-04	35.050	35.800	34.560	35.280	35.273	13,757,994
2023-09-01	36.000	37.000	34.180	36.500	36.493	20,446,180
2023-08-31	37.000	37.870	35.920	36.490	36.483	17,491,204
2023-08-30	35.070	38.000	35.000	37.920	37.913	26,057,780
2023-08-29	33.510	36.320	33.300	35.670	35.663	26,591,559
2023-08-28	32.350	35.270	30.500	34.130	34.123	24,383,534
2023-08-25	31.900	31.900	29.820	30.130	30.124	12,884,650
2023-08-24	32.700	33.680	32.270	32.450	32.444	15,052,090
2023-08-23	32.290	32.980	31.740	32.180	32.174	12,369,120
2023-08-22	31.730	32.880	31.000	32.700	32.694	18,548,035
2023-08-21	29.730	31.900	29.230	31.100	31.094	16,904,410
2023-08-18	30.060	31.500	29.600	29.800	29.794	13,524,944
2023-08-17	28.200	30.760	28.000	30.050	30.044	13,337,814
2023-08-16	29.600	29.650	27.730	28.500	28.495	9,738,100
2023-08-15	30.170	31.380	29.380	29.600	29.594	12,066,000
2023-08-14	28.500	30.300	28.500	30.150	30.144	11,446,776
2023-08-11	29.060	29.350	28.670	28.720	28.714	5,843,432
2023-08-10	28.940	29.720	28.750	29.110	29.104	6,812,000
2023-08-09	30.770	30.800	28.920	29.100	29.094	11,918,950
2023-08-08	30.460	31.400	30.070	31.050	31.044	10,840,504
2023-08-07	30.190	31.430	30.160	30.480	30.474	9,021,540
2023-08-04	30.140	31.770	29.840	30.500	30.494	14,741,270
2023-08-03	29.120	30.400	29.000	29.590	29.584	9,166,300
2023-08-02	28.700	29.400	28.500	29.270	29.264	7,377,710
2023-08-01	29.670	29.800	28.600	28.990	28.984	7,982,000
2023-07-31	30.540	30.870	29.600	29.750	29.744	9,593,510
2023-07-28	28.740	31.360	28.180	30.640	30.634	13,268,990

← NewerPage 13 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.