Dark Horse Beijing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	21.690	23.680	21.530	23.040	23.036	27,469,547
2023-01-31	19.840	23.720	19.700	22.170	22.166	28,530,386
2023-01-30	19.350	20.190	19.350	19.970	19.966	10,915,533
2023-01-20	19.150	19.500	18.930	19.200	19.196	7,325,400
2023-01-19	18.700	19.800	18.530	19.220	19.216	9,620,432
2023-01-18	19.040	19.060	18.610	18.750	18.746	4,875,523
2023-01-17	19.140	19.540	18.800	19.010	19.006	6,381,509
2023-01-16	19.180	19.650	18.880	19.290	19.286	11,277,353
2023-01-13	18.360	19.500	18.200	19.350	19.346	12,764,300
2023-01-12	18.460	18.560	18.020	18.220	18.217	5,005,570
2023-01-11	18.900	19.000	18.210	18.320	18.316	6,630,350
2023-01-10	19.130	19.300	18.740	18.820	18.816	8,887,188
2023-01-09	18.450	19.680	18.250	19.430	19.426	13,482,660
2023-01-06	18.810	18.930	18.180	18.450	18.446	9,976,750
2023-01-05	18.310	19.240	17.980	18.760	18.756	14,755,250
2023-01-04	17.610	18.770	17.440	18.300	18.297	14,975,377
2023-01-03	16.600	17.580	16.350	17.530	17.527	10,746,602
2022-12-30	16.490	16.980	15.980	16.720	16.717	7,456,510
2022-12-29	16.300	16.850	16.250	16.260	16.257	5,739,292
2022-12-28	17.150	17.160	16.330	16.470	16.467	8,886,910
2022-12-27	17.650	18.100	17.100	17.330	17.327	10,153,200
2022-12-26	17.600	18.000	17.210	17.560	17.557	10,677,114
2022-12-23	17.110	18.400	16.620	17.840	17.837	18,056,336
2022-12-22	16.900	17.640	16.240	17.120	17.117	11,490,330
2022-12-21	16.650	17.270	16.540	16.620	16.617	7,447,206
2022-12-20	16.720	17.500	16.100	16.540	16.537	10,565,092
2022-12-19	17.430	18.260	16.910	17.300	17.297	14,730,153
2022-12-16	17.400	18.280	17.400	17.470	17.467	9,236,988
2022-12-15	17.650	18.050	17.330	17.710	17.707	8,277,450
2022-12-14	17.600	18.710	17.500	17.960	17.957	12,996,286
2022-12-13	17.280	17.860	17.150	17.660	17.657	9,065,616
2022-12-12	17.200	17.790	16.810	17.500	17.497	9,407,842
2022-12-09	17.890	17.920	17.090	17.250	17.247	11,940,931
2022-12-08	16.350	18.130	16.300	17.980	17.977	19,888,990
2022-12-07	16.410	16.680	16.350	16.430	16.427	3,863,062
2022-12-06	16.810	17.020	16.390	16.700	16.697	7,192,388
2022-12-05	16.390	17.350	16.350	17.060	17.057	11,965,720
2022-12-02	16.000	16.480	15.900	16.420	16.417	5,989,418
2022-12-01	16.150	16.390	16.000	16.080	16.077	6,513,150
2022-11-30	16.050	16.230	15.770	16.000	15.997	4,740,708
2022-11-29	15.730	16.230	15.730	16.100	16.097	4,049,371
2022-11-28	16.010	16.370	15.730	15.910	15.907	5,615,700
2022-11-25	16.200	16.590	15.920	16.390	16.387	5,265,980
2022-11-24	16.250	16.540	16.060	16.200	16.197	4,839,199
2022-11-23	16.450	16.880	15.880	16.220	16.217	8,798,280
2022-11-22	16.970	17.480	16.650	16.710	16.707	9,467,511
2022-11-21	17.050	17.280	16.540	16.840	16.837	10,639,882
2022-11-18	17.170	17.960	16.860	17.450	17.447	15,531,892
2022-11-17	17.500	17.780	17.110	17.350	17.347	12,650,535
2022-11-16	17.240	18.190	17.150	17.680	17.677	19,034,651
2022-11-15	16.910	18.200	16.720	17.480	17.477	16,831,007
2022-11-14	16.550	17.220	16.280	17.090	17.087	17,706,483
2022-11-11	17.390	18.800	16.650	16.790	16.787	23,888,352
2022-11-10	16.600	17.380	16.450	16.940	16.937	12,863,610
2022-11-09	16.240	16.790	15.970	16.630	16.627	9,212,639
2022-11-08	16.080	16.640	15.700	16.400	16.397	8,872,900
2022-11-07	15.660	16.200	15.480	16.020	16.017	8,721,600
2022-11-04	15.250	15.960	15.240	15.680	15.677	9,438,500
2022-11-03	14.890	15.420	14.820	15.220	15.217	5,291,340
2022-11-02	14.600	15.150	14.600	15.120	15.117	5,451,941

← NewerPage 16 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.