Dark Horse Beijing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	14.250	14.900	14.250	14.890	14.887	4,662,150
2022-10-31	14.460	14.870	14.310	14.380	14.377	4,441,610
2022-10-28	15.100	15.100	14.410	14.460	14.457	6,150,630
2022-10-27	14.490	15.390	14.480	15.080	15.077	7,472,310
2022-10-26	14.020	14.850	14.020	14.500	14.497	4,980,230
2022-10-25	14.340	14.340	13.680	13.910	13.907	3,711,890
2022-10-24	14.810	15.130	14.230	14.300	14.297	4,187,850
2022-10-21	14.730	15.250	14.730	14.850	14.847	3,969,650
2022-10-20	14.980	15.100	14.700	14.830	14.827	4,099,210
2022-10-19	15.040	15.280	14.800	14.930	14.927	4,449,589
2022-10-18	15.050	15.300	14.920	15.050	15.047	6,033,600
2022-10-17	14.640	15.590	14.630	15.290	15.287	8,647,691
2022-10-14	14.200	14.760	14.160	14.500	14.497	4,853,309
2022-10-13	13.760	14.600	13.620	14.200	14.197	5,306,818
2022-10-12	13.100	13.800	13.020	13.780	13.777	3,155,640
2022-10-11	13.280	13.390	12.900	13.260	13.257	2,521,680
2022-10-10	13.490	13.700	13.180	13.290	13.287	2,741,390
2022-09-30	13.440	14.140	13.440	13.520	13.517	3,481,825
2022-09-29	14.100	14.270	13.450	13.610	13.607	3,954,150
2022-09-28	14.710	14.790	14.010	14.040	14.037	3,302,841
2022-09-27	14.280	14.610	14.100	14.570	14.567	4,365,889
2022-09-26	14.640	15.040	14.000	14.090	14.087	6,270,740
2022-09-23	14.680	15.360	14.440	14.870	14.867	8,879,596
2022-09-22	14.600	15.140	14.530	14.550	14.547	8,044,434
2022-09-21	13.830	15.600	13.670	15.020	15.017	11,317,751
2022-09-20	13.570	13.980	13.510	13.960	13.957	2,707,250
2022-09-19	13.690	13.710	13.310	13.510	13.507	2,178,800
2022-09-16	14.280	14.330	13.660	13.660	13.657	3,425,450
2022-09-15	14.560	14.770	14.080	14.280	14.277	2,897,530
2022-09-14	14.780	14.850	14.460	14.630	14.627	2,295,330
2022-09-13	14.850	15.170	14.820	14.880	14.877	2,410,800
2022-09-09	15.130	15.300	14.500	14.860	14.857	3,565,452
2022-09-08	15.590	15.680	14.980	15.060	15.057	4,269,200
2022-09-07	15.510	15.780	15.450	15.530	15.527	3,830,400
2022-09-06	15.200	15.830	14.850	15.760	15.757	5,635,330
2022-09-05	15.500	15.850	15.070	15.170	15.167	3,501,650
2022-09-02	15.060	15.560	15.060	15.560	15.557	4,233,328
2022-09-01	15.600	15.750	15.000	15.030	15.027	4,814,910
2022-08-31	16.150	16.410	15.560	15.690	15.687	4,623,650
2022-08-30	16.220	16.480	15.850	16.030	16.027	3,846,902
2022-08-29	15.770	16.300	15.610	16.230	16.227	2,783,720
2022-08-26	16.170	16.600	15.990	16.140	16.137	3,216,050
2022-08-25	16.470	16.710	15.870	16.150	16.147	4,258,041
2022-08-24	16.660	17.480	16.430	16.490	16.487	6,395,380
2022-08-23	16.820	17.270	16.570	16.850	16.847	5,004,405
2022-08-22	16.880	17.200	16.660	16.820	16.817	4,074,590
2022-08-19	17.240	17.700	17.060	17.070	17.067	5,936,450
2022-08-18	17.230	17.290	16.950	17.200	17.197	4,772,670
2022-08-17	17.070	17.460	16.950	17.340	17.337	5,475,600
2022-08-16	17.280	17.460	17.000	17.070	17.067	4,655,521
2022-08-15	17.410	17.580	17.260	17.270	17.267	5,128,110
2022-08-12	17.340	17.900	17.170	17.590	17.587	9,113,291
2022-08-11	16.590	18.120	16.350	17.580	17.577	13,495,791
2022-08-10	16.360	16.650	16.260	16.360	16.357	2,734,600
2022-08-09	16.610	16.680	16.330	16.400	16.397	3,030,710
2022-08-08	16.200	16.610	16.020	16.600	16.597	4,142,104
2022-08-05	16.050	16.300	15.860	16.240	16.237	4,127,576
2022-08-04	15.750	16.060	15.600	16.040	16.037	3,918,171
2022-08-03	15.460	16.230	15.460	15.700	15.697	5,728,564
2022-08-02	16.600	16.840	15.180	15.460	15.457	8,244,450

← NewerPage 17 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.