Dark Horse Beijing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	23.440	23.660	22.200	22.600	22.596	13,631,190
2023-04-26	24.850	24.980	23.290	23.560	23.555	16,337,896
2023-04-25	24.870	25.450	24.320	24.970	24.965	14,587,000
2023-04-24	24.550	25.100	24.450	24.980	24.975	11,616,580
2023-04-21	26.600	26.620	24.440	24.440	24.435	20,111,666
2023-04-20	25.500	26.610	25.350	26.600	26.595	18,933,434
2023-04-19	25.800	26.500	25.580	25.880	25.875	14,660,060
2023-04-18	26.200	26.340	25.460	25.910	25.905	15,560,244
2023-04-17	26.840	26.850	25.900	26.100	26.095	15,320,296
2023-04-14	28.050	28.080	26.040	27.190	27.185	23,890,178
2023-04-13	27.060	29.500	27.010	28.560	28.555	37,533,951
2023-04-12	27.060	28.070	27.000	27.490	27.485	22,451,985
2023-04-11	27.660	28.480	27.210	27.850	27.845	22,779,532
2023-04-10	32.100	32.430	27.240	27.480	27.475	35,192,880
2023-04-07	30.410	33.090	29.770	32.000	31.994	34,341,327
2023-04-06	30.810	33.090	30.100	30.540	30.534	37,762,766
2023-04-04	35.800	36.400	31.710	31.980	31.974	43,938,763
2023-04-03	33.030	36.520	33.000	36.340	36.333	45,718,383
2023-03-31	35.110	35.400	31.690	34.190	34.183	40,880,653
2023-03-30	36.550	36.990	33.410	34.670	34.663	41,393,722
2023-03-29	35.980	38.150	35.290	37.800	37.793	45,052,407
2023-03-28	34.980	36.350	33.220	33.970	33.963	39,287,152
2023-03-27	32.000	37.140	30.510	37.140	37.133	41,153,837
2023-03-24	28.990	32.020	28.660	30.950	30.944	35,712,443
2023-03-23	28.720	30.890	27.700	30.240	30.234	40,757,610
2023-03-22	29.110	29.680	27.010	28.350	28.345	38,803,855
2023-03-21	26.600	28.490	25.630	28.450	28.445	43,118,418
2023-03-20	25.420	28.130	25.150	27.100	27.095	48,931,949
2023-03-17	20.000	23.720	19.950	23.720	23.715	32,202,040
2023-03-16	19.960	20.330	19.420	19.770	19.766	10,744,699
2023-03-15	21.630	21.800	20.250	20.450	20.446	19,297,051
2023-03-14	20.900	21.920	20.620	21.620	21.616	19,178,287
2023-03-13	19.500	21.380	19.500	21.050	21.046	15,004,661
2023-03-10	19.400	20.050	19.250	19.660	19.656	6,053,320
2023-03-09	19.660	19.940	19.260	19.610	19.606	4,869,452
2023-03-08	19.500	19.880	19.300	19.820	19.816	4,918,668
2023-03-07	19.560	20.280	19.350	19.560	19.556	7,965,213
2023-03-06	20.310	20.310	19.350	19.570	19.566	9,613,761
2023-03-03	20.040	20.420	19.900	20.310	20.306	9,652,410
2023-03-02	20.230	20.460	20.000	20.040	20.036	8,094,100
2023-03-01	20.290	20.590	20.080	20.410	20.406	10,402,170
2023-02-28	21.120	21.490	19.960	20.410	20.406	18,496,143
2023-02-27	21.270	22.420	20.990	21.020	21.016	23,576,085
2023-02-24	20.620	21.880	20.510	21.630	21.626	25,471,023
2023-02-23	19.250	20.870	19.250	20.620	20.616	23,952,813
2023-02-22	19.480	19.550	19.200	19.320	19.316	5,631,296
2023-02-21	19.360	19.880	19.220	19.650	19.646	12,394,890
2023-02-20	19.000	20.300	18.820	19.650	19.646	17,663,291
2023-02-17	18.750	19.130	18.460	18.500	18.496	6,639,846
2023-02-16	19.450	19.650	18.620	18.730	18.726	9,444,246
2023-02-15	19.200	19.530	19.150	19.460	19.456	5,699,524
2023-02-14	19.470	19.590	19.150	19.260	19.256	6,172,986
2023-02-13	19.340	19.660	19.250	19.550	19.546	7,137,051
2023-02-10	19.160	19.710	19.150	19.480	19.476	9,337,703
2023-02-09	18.900	19.350	18.800	19.290	19.286	8,532,050
2023-02-08	19.680	19.890	18.910	19.010	19.006	14,788,371
2023-02-07	19.570	19.970	19.420	19.620	19.616	13,246,530
2023-02-06	20.400	20.550	19.390	19.490	19.486	19,499,535
2023-02-03	20.610	21.380	20.490	20.640	20.636	20,659,981
2023-02-02	22.900	22.900	20.020	20.920	20.916	35,320,678

← NewerPage 15 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.