Dark Horse Beijing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	14.010	14.650	14.010	14.150	14.147	5,053,060
2022-05-06	14.010	14.400	13.910	14.070	14.067	4,792,466
2022-05-05	14.140	14.600	13.880	14.400	14.397	6,206,793
2022-04-29	13.550	14.560	13.400	14.220	14.217	9,130,566
2022-04-28	13.840	14.060	13.000	13.250	13.247	8,339,757
2022-04-27	13.320	14.060	12.800	14.000	13.997	7,895,316
2022-04-26	14.020	14.340	13.360	13.380	13.377	7,144,538
2022-04-25	16.000	16.000	13.850	13.890	13.887	9,698,260
2022-04-22	16.040	16.560	15.780	16.110	16.107	6,393,150
2022-04-21	17.000	17.270	16.100	16.140	16.137	8,113,437
2022-04-20	18.000	18.060	16.690	17.230	17.227	8,947,611
2022-04-19	27.270	27.450	26.530	27.040	17.963	5,700,900
2022-04-18	27.860	27.860	26.700	27.080	17.990	6,247,920
2022-04-15	29.500	29.530	27.700	27.850	18.501	8,182,729
2022-04-14	28.350	30.070	28.350	29.500	19.597	10,002,840
2022-04-13	30.990	31.250	28.550	28.620	19.013	11,415,150
2022-04-12	29.810	30.950	29.750	30.750	20.428	10,916,364
2022-04-11	33.200	33.200	29.430	29.560	19.637	16,257,603
2022-04-08	33.280	34.440	31.810	33.360	22.162	18,818,131
2022-04-07	33.140	35.640	33.050	34.300	22.786	20,829,622
2022-04-06	34.500	35.990	33.500	33.850	22.487	22,501,866
2022-04-01	33.330	35.500	33.000	35.350	23.484	26,041,150
2022-03-31	32.590	34.500	31.700	34.290	22.780	22,276,140
2022-03-30	31.300	33.260	30.420	32.880	21.843	15,488,932
2022-03-29	32.260	32.660	30.700	31.060	20.634	8,182,980
2022-03-28	31.070	33.100	30.700	32.000	21.258	10,763,850
2022-03-25	33.040	33.180	31.410	31.550	20.959	10,301,181
2022-03-24	34.090	34.480	32.550	32.680	21.710	15,125,205
2022-03-23	32.940	35.530	32.880	33.800	22.454	18,816,867
2022-03-22	33.000	35.350	32.200	33.930	22.540	20,675,010
2022-03-21	31.270	33.050	31.070	32.620	21.670	16,272,171
2022-03-18	29.850	32.480	29.220	32.070	21.305	19,785,300
2022-03-17	27.760	30.750	27.250	29.310	19.471	18,019,923
2022-03-16	26.320	27.210	25.050	26.900	17.870	8,407,941
2022-03-15	27.100	27.790	26.000	26.000	17.272	5,583,616
2022-03-14	28.600	28.600	27.200	27.200	18.069	7,456,845
2022-03-11	28.540	29.270	27.620	28.820	19.146	8,778,501
2022-03-10	30.110	30.980	29.100	29.240	19.425	10,307,487
2022-03-09	31.540	31.880	27.420	30.000	19.930	16,855,365
2022-03-08	32.500	34.550	31.530	32.240	21.418	19,172,007
2022-03-07	32.940	33.530	31.000	33.200	22.055	20,515,152
2022-03-04	30.830	32.500	30.410	32.400	21.524	19,278,118
2022-03-03	31.180	31.580	30.330	31.070	20.640	7,763,445
2022-03-02	31.000	31.380	30.680	31.260	20.767	9,035,850
2022-03-01	29.710	32.200	29.710	31.700	21.059	14,269,026
2022-02-28	30.480	30.480	28.600	29.670	19.710	6,699,990
2022-02-25	29.530	30.550	29.380	29.980	19.916	9,359,670
2022-02-24	30.800	31.500	28.200	28.890	19.192	13,218,750
2022-02-23	30.260	32.300	30.250	31.310	20.800	11,842,902
2022-02-22	31.790	31.800	30.090	30.210	20.069	9,211,020
2022-02-21	30.510	32.330	30.480	31.730	21.079	11,451,210
2022-02-18	30.090	31.500	29.700	30.760	20.435	11,516,520
2022-02-17	30.000	33.000	30.000	31.100	20.660	14,529,390
2022-02-16	31.300	31.390	30.330	30.550	20.295	11,611,050
2022-02-15	31.160	31.780	30.080	31.770	21.105	15,006,066
2022-02-14	27.350	32.000	27.150	31.000	20.594	17,891,949
2022-02-11	28.500	29.240	28.090	28.240	18.760	6,066,060
2022-02-10	28.680	29.430	28.430	28.840	19.159	5,431,440
2022-02-09	28.990	29.100	28.430	28.940	19.225	6,705,300
2022-02-08	28.290	29.560	28.080	29.210	19.405	9,434,901

← NewerPage 19 of 21 · 1,213 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.