Dark Horse Beijing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	17.200	17.370	16.850	17.000	16.997	3,816,096
2022-07-29	17.150	17.500	17.000	17.030	17.027	6,095,970
2022-07-28	17.580	17.940	17.500	17.660	17.657	7,634,072
2022-07-27	17.080	17.420	16.820	17.250	17.247	5,130,871
2022-07-26	16.780	17.250	16.410	17.110	17.107	5,485,839
2022-07-25	17.000	17.040	16.350	16.530	16.527	3,241,015
2022-07-22	17.090	17.250	16.660	16.800	16.797	3,743,360
2022-07-21	17.360	17.550	17.100	17.120	17.117	3,580,691
2022-07-20	17.510	17.550	17.270	17.400	17.397	4,606,860
2022-07-19	17.150	17.400	17.000	17.390	17.387	5,147,738
2022-07-18	16.580	17.070	16.580	17.040	17.037	3,644,438
2022-07-15	17.030	17.090	16.540	16.550	16.547	4,361,850
2022-07-14	17.250	17.350	16.960	17.090	17.087	4,486,197
2022-07-13	17.000	17.620	16.760	17.250	17.247	6,570,303
2022-07-12	17.200	17.410	16.600	16.600	16.597	6,090,130
2022-07-11	17.770	17.900	17.220	17.370	17.367	4,511,080
2022-07-08	17.500	17.850	17.430	17.460	17.457	7,019,651
2022-07-07	17.160	17.440	17.100	17.330	17.327	6,302,776
2022-07-06	17.380	17.560	17.000	17.260	17.257	5,457,650
2022-07-05	18.180	18.180	17.010	17.600	17.597	10,407,692
2022-07-04	17.990	18.280	17.870	18.120	18.117	5,862,700
2022-07-01	18.520	18.900	18.060	18.060	18.057	9,829,378
2022-06-30	18.690	19.190	18.510	18.600	18.596	9,800,900
2022-06-29	19.800	20.080	18.510	18.690	18.686	16,360,670
2022-06-28	20.000	20.420	19.510	20.090	20.086	15,002,359
2022-06-27	20.860	20.860	19.990	20.300	20.296	23,881,156
2022-06-24	20.560	22.000	20.120	21.440	21.436	27,804,416
2022-06-23	19.400	20.890	19.130	20.650	20.646	24,458,025
2022-06-22	20.480	21.330	19.840	20.090	20.086	19,961,933
2022-06-21	19.660	21.370	19.060	20.840	20.836	26,561,164
2022-06-20	19.620	20.220	19.190	19.580	19.576	16,154,300
2022-06-17	20.090	20.350	19.350	19.910	19.906	18,806,510
2022-06-16	19.740	21.280	19.560	20.680	20.676	26,677,666
2022-06-15	19.000	21.250	18.880	19.760	19.756	24,791,440
2022-06-14	19.560	19.690	18.010	19.250	19.246	18,378,302
2022-06-13	19.300	20.460	19.220	19.940	19.936	19,551,123
2022-06-10	19.040	20.110	18.780	19.750	19.746	17,659,270
2022-06-09	18.450	20.590	18.230	19.500	19.496	24,481,692
2022-06-08	18.420	19.140	18.020	18.800	18.796	14,886,560
2022-06-07	18.460	19.500	17.970	18.680	18.676	19,890,286
2022-06-06	17.980	18.480	17.950	18.330	18.326	11,590,250
2022-06-02	18.000	18.960	17.830	18.330	18.326	13,331,111
2022-06-01	18.290	19.050	18.210	18.340	18.336	17,151,322
2022-05-31	17.160	19.450	16.920	18.550	18.546	25,727,770
2022-05-30	17.510	18.090	16.770	17.170	17.167	24,715,073
2022-05-27	15.700	18.800	15.580	17.920	17.917	27,174,651
2022-05-26	15.240	16.300	14.700	15.670	15.667	10,837,899
2022-05-25	14.540	15.320	14.490	15.200	15.197	6,299,849
2022-05-24	15.530	15.590	14.510	14.520	14.517	6,263,237
2022-05-23	15.500	15.740	15.380	15.640	15.637	5,432,750
2022-05-20	15.420	15.580	15.100	15.310	15.307	4,664,450
2022-05-19	15.090	15.470	14.870	15.340	15.337	5,999,800
2022-05-18	14.870	15.700	14.820	15.290	15.287	7,725,570
2022-05-17	15.000	15.110	14.650	14.950	14.947	4,364,560
2022-05-16	15.080	15.330	14.870	15.080	15.077	6,591,600
2022-05-13	15.060	15.290	14.490	15.020	15.017	7,802,168
2022-05-12	14.500	15.090	14.420	14.810	14.807	4,877,950
2022-05-11	14.650	15.140	14.650	14.680	14.677	8,895,880
2022-05-10	14.070	15.080	14.010	14.880	14.877	10,231,148
2022-05-09	14.010	14.650	14.010	14.150	14.147	5,053,060

← NewerPage 18 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.