Dark Horse Beijing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	29.620	30.090	28.880	29.060	29.054	7,117,684
2023-07-26	31.000	31.160	28.500	29.690	29.684	11,920,506
2023-07-25	31.200	32.190	30.880	31.620	31.614	8,634,184
2023-07-24	30.660	31.440	30.500	30.690	30.684	6,125,110
2023-07-21	30.510	32.000	30.510	31.070	31.064	8,016,120
2023-07-20	32.770	32.800	31.540	31.540	31.534	10,926,984
2023-07-19	31.040	32.790	31.040	32.060	32.054	9,012,700
2023-07-18	31.650	32.280	31.120	31.200	31.194	6,452,372
2023-07-17	32.160	32.800	31.490	31.650	31.644	9,544,850
2023-07-14	31.580	33.910	31.580	32.950	32.944	15,559,804
2023-07-13	29.880	31.980	29.800	31.570	31.564	13,445,054
2023-07-12	32.040	32.110	29.940	29.990	29.984	13,179,460
2023-07-11	32.810	33.600	31.910	32.120	32.114	7,768,660
2023-07-10	33.700	33.900	32.750	32.810	32.804	7,142,410
2023-07-07	33.920	34.000	31.880	33.470	33.464	10,037,904
2023-07-06	32.550	34.100	32.510	33.300	33.294	11,114,704
2023-07-05	33.800	33.980	32.420	32.450	32.444	9,854,860
2023-07-04	33.770	34.500	33.330	34.080	34.073	9,060,074
2023-07-03	34.720	35.420	33.010	34.100	34.093	12,357,160
2023-06-30	32.760	35.150	32.400	34.710	34.703	16,974,582
2023-06-29	33.080	33.300	32.320	32.740	32.734	10,457,086
2023-06-28	35.200	35.250	31.940	33.060	33.054	14,025,624
2023-06-27	34.500	35.630	33.350	34.850	34.843	13,864,936
2023-06-26	37.190	37.640	33.900	34.200	34.193	18,318,790
2023-06-21	42.470	42.470	38.420	38.420	38.413	21,914,511
2023-06-20	41.490	45.340	40.900	43.390	43.382	21,387,908
2023-06-19	42.220	43.490	40.680	42.160	42.152	18,101,413
2023-06-16	42.820	44.900	42.020	43.050	43.042	18,083,864
2023-06-15	43.190	45.360	42.470	43.600	43.592	20,734,191
2023-06-14	40.410	46.000	40.110	43.630	43.622	30,464,482
2023-06-13	37.800	41.660	36.860	41.010	41.002	28,070,355
2023-06-12	37.000	39.020	36.880	38.340	38.333	16,054,990
2023-06-09	35.610	37.740	35.450	37.330	37.323	17,827,675
2023-06-08	38.070	38.770	35.850	36.600	36.593	19,312,013
2023-06-07	37.680	39.790	36.700	39.070	39.062	23,695,063
2023-06-06	36.830	40.710	36.500	38.200	38.193	25,229,397
2023-06-05	37.000	38.200	35.450	37.180	37.173	17,941,182
2023-06-02	38.000	39.890	36.500	37.000	36.993	26,591,166
2023-06-01	35.300	41.790	35.180	38.590	38.583	33,885,166
2023-05-31	35.950	37.920	33.500	36.500	36.493	32,558,738
2023-05-30	33.300	36.900	32.330	35.950	35.943	29,107,791
2023-05-29	32.020	35.280	30.890	33.450	33.444	31,728,042
2023-05-26	30.010	35.470	29.700	33.220	33.214	32,602,373
2023-05-25	29.520	30.500	28.800	29.600	29.594	18,147,652
2023-05-24	28.500	31.060	28.330	29.970	29.964	24,105,312
2023-05-23	26.990	29.470	26.710	29.310	29.304	22,390,696
2023-05-22	27.960	28.280	26.150	27.040	27.035	12,035,650
2023-05-19	28.610	28.610	27.140	27.390	27.385	13,039,063
2023-05-18	27.500	29.220	27.170	28.720	28.714	16,414,486
2023-05-17	27.200	27.550	26.250	27.280	27.275	10,321,610
2023-05-16	28.500	28.740	26.680	26.840	26.835	19,511,500
2023-05-15	28.670	29.500	27.510	28.910	28.904	20,978,606
2023-05-12	29.200	29.300	28.180	28.460	28.455	19,130,980
2023-05-11	30.610	30.730	29.100	29.680	29.674	24,130,010
2023-05-10	28.330	31.750	27.850	30.740	30.734	33,731,068
2023-05-09	27.000	29.840	27.000	29.300	29.294	33,029,199
2023-05-08	27.000	28.900	27.000	27.900	27.895	35,288,507
2023-05-05	23.550	27.580	23.520	26.750	26.745	38,039,895
2023-05-04	23.200	24.080	22.650	23.850	23.845	13,070,750
2023-04-28	22.630	23.730	22.580	23.560	23.555	9,521,862

← NewerPage 14 of 21 · 1,216 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.