Dark Horse Beijing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	25.800	26.130	20.900	20.900	20.900	15,319,755
2026-07-16	25.900	27.000	25.610	26.130	26.130	4,498,399
2026-07-15	25.600	26.890	25.590	25.950	25.950	4,499,000
2026-07-14	25.190	25.850	24.240	25.840	25.840	4,542,800
2026-07-13	26.040	26.370	24.860	25.110	25.110	4,818,050
2026-07-10	26.050	27.500	25.360	26.260	26.260	6,533,100
2026-07-09	25.250	26.520	24.610	26.240	26.240	6,712,418
2026-07-08	25.350	25.690	24.950	25.050	25.050	4,157,300
2026-07-07	24.980	26.470	24.950	25.230	25.230	5,947,954
2026-07-06	26.600	27.110	25.180	25.240	25.240	5,978,550
2026-07-03	26.300	26.880	26.180	26.590	26.590	5,037,600
2026-07-02	27.110	27.690	26.240	26.310	26.310	6,800,638
2026-07-01	28.280	28.400	27.100	27.430	27.430	9,229,291
2026-06-30	27.790	28.350	26.580	27.100	27.100	6,951,000
2026-06-29	27.220	27.900	26.160	27.490	27.490	6,625,350
2026-06-26	26.800	27.960	26.130	27.350	27.350	6,256,200
2026-06-25	28.830	29.940	27.020	27.060	27.060	6,450,800
2026-06-24	28.300	29.000	27.600	28.620	28.620	5,982,450
2026-06-23	28.790	28.830	27.760	28.300	28.300	5,316,220
2026-06-22	29.930	29.970	28.710	29.000	29.000	6,665,609
2026-06-18	29.800	30.580	29.600	29.930	29.930	5,688,479
2026-06-17	30.050	30.880	29.320	30.080	30.080	10,195,820
2026-06-16	28.850	30.610	28.320	30.130	30.130	14,123,790
2026-06-15	25.520	28.810	25.520	28.750	28.750	15,356,350
2026-06-12	25.910	27.090	25.280	25.440	25.440	5,066,250
2026-06-11	25.800	26.240	24.600	25.460	25.460	6,045,279
2026-06-10	26.510	27.160	26.000	26.200	26.200	4,190,842
2026-06-09	26.050	26.950	25.810	26.880	26.880	5,720,470
2026-06-08	25.310	26.740	25.180	25.830	25.830	6,535,300
2026-06-05	23.890	26.850	23.880	26.080	26.080	12,958,460
2026-06-04	24.230	24.230	23.510	23.880	23.880	3,446,400
2026-06-03	24.860	24.960	24.050	24.240	24.240	3,681,800
2026-06-02	25.730	25.730	24.580	24.870	24.870	4,495,950
2026-06-01	24.710	26.160	24.610	25.660	25.660	6,053,100
2026-05-29	25.690	26.390	24.720	24.890	24.890	4,557,600
2026-05-28	25.550	26.100	24.680	25.630	25.630	4,904,501
2026-05-27	26.250	26.500	25.480	25.650	25.650	4,877,711
2026-05-26	26.880	27.590	25.580	25.990	25.990	8,117,650
2026-05-25	25.800	27.370	25.110	27.050	27.050	10,523,200
2026-05-22	24.990	26.420	24.650	25.930	25.930	6,967,100
2026-05-21	26.290	26.640	24.800	24.840	24.840	6,078,510
2026-05-20	27.260	27.260	26.090	26.140	26.140	5,386,500
2026-05-19	26.320	27.570	26.160	27.410	27.410	7,091,990
2026-05-18	26.590	26.690	26.130	26.300	26.300	3,785,460
2026-05-15	26.800	27.270	26.130	26.350	26.350	4,750,000
2026-05-14	27.550	27.550	26.500	26.540	26.540	4,663,200
2026-05-13	27.230	27.470	26.870	27.400	27.400	4,321,300
2026-05-12	28.120	28.160	27.130	27.230	27.230	5,238,110
2026-05-11	28.560	30.200	28.060	28.120	28.120	10,478,580
2026-05-08	27.970	28.040	27.140	28.040	28.040	8,720,404
2026-05-07	26.400	28.150	26.270	27.970	27.970	9,926,999
2026-05-06	26.050	26.800	26.010	26.400	26.400	5,660,100
2026-04-30	25.850	26.470	25.370	25.990	25.990	7,861,000
2026-04-29	24.040	26.270	23.980	25.840	25.840	13,432,270
2026-04-28	24.660	24.790	23.760	24.050	24.050	4,370,200
2026-04-27	23.830	24.750	23.300	24.660	24.660	5,730,576
2026-04-24	24.200	24.430	23.200	23.880	23.880	6,360,100
2026-04-23	24.680	24.950	24.340	24.590	24.590	3,800,677
2026-04-22	24.380	24.870	24.140	24.740	24.740	4,199,050
2026-04-21	24.780	24.850	24.160	24.470	24.470	3,502,400

← NewerPage 2 of 5 · 242 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.