Dark Horse Beijing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	27.960	28.600	27.690	28.350	18.833	4,217,863
2022-01-28	26.710	27.940	26.680	27.430	18.222	5,979,420
2022-01-27	27.400	27.800	26.420	26.420	17.551	6,220,429
2022-01-26	27.300	29.050	27.280	27.910	18.541	7,396,294
2022-01-25	28.370	29.020	27.170	27.230	18.089	4,656,484
2022-01-24	28.290	28.820	27.850	28.700	19.066	3,534,210
2022-01-21	28.390	28.700	28.010	28.350	18.833	4,296,090
2022-01-20	29.810	30.040	28.350	28.510	18.940	7,950,256
2022-01-19	30.000	30.680	29.800	30.140	20.023	6,863,370
2022-01-18	30.680	32.250	30.080	30.950	20.561	12,933,960
2022-01-17	30.000	30.820	29.770	30.670	20.375	6,747,570
2022-01-14	30.500	31.620	30.060	30.100	19.996	7,638,930
2022-01-13	31.400	31.900	30.440	30.600	20.328	6,404,850
2022-01-12	30.500	31.870	30.320	31.500	20.926	8,422,278
2022-01-11	30.330	31.250	30.210	30.890	20.521	7,297,611
2022-01-10	32.430	32.430	30.000	30.650	20.361	13,534,668
2022-01-07	31.900	34.330	31.150	33.290	22.115	16,718,476
2022-01-06	31.200	32.180	31.190	31.860	21.165	4,798,867
2022-01-05	33.140	33.180	31.400	31.810	21.132	7,543,320
2022-01-04	32.670	33.230	32.150	33.220	22.069	6,005,010
2021-12-31	33.190	33.940	32.650	32.670	21.703	6,122,746
2021-12-30	32.540	33.660	32.500	33.020	21.936	7,163,601
2021-12-29	34.580	34.700	32.540	32.800	21.790	9,912,888
2021-12-28	32.290	33.490	32.180	33.450	22.222	7,550,250
2021-12-27	31.900	32.980	31.650	32.420	21.537	7,003,650
2021-12-24	34.240	34.560	31.740	31.970	21.238	11,544,120
2021-12-23	34.790	34.980	34.100	34.260	22.760	8,285,220
2021-12-22	35.910	36.250	35.300	35.330	23.470	6,684,030
2021-12-21	35.200	36.060	34.700	35.960	23.889	9,481,074
2021-12-20	35.800	36.260	34.530	34.610	22.992	7,921,698
2021-12-17	37.390	37.610	35.660	35.830	23.803	11,928,102
2021-12-16	38.210	38.880	37.320	37.390	24.839	12,194,610
2021-12-15	39.610	39.980	38.260	38.540	25.603	13,101,624
2021-12-14	38.020	40.190	37.900	39.200	26.041	19,808,364
2021-12-13	38.000	38.910	36.800	38.540	25.603	19,618,104
2021-12-10	35.980	38.600	35.510	37.960	25.218	22,404,840
2021-12-09	35.130	36.860	34.880	35.980	23.902	13,695,690
2021-12-08	34.900	35.550	34.040	35.130	23.338	9,687,180
2021-12-07	34.730	35.890	34.730	34.960	23.225	10,255,650
2021-12-06	37.400	38.020	34.600	34.640	23.012	20,600,968
2021-12-03	39.830	40.200	37.370	37.760	25.085	20,600,100
2021-12-02	38.860	43.100	38.390	40.600	26.971	34,212,853
2021-12-01	38.200	39.650	38.020	39.100	25.975	18,764,055
2021-11-30	37.890	38.770	37.500	37.900	25.178	11,370,853
2021-11-29	37.590	38.380	37.200	37.530	24.932	13,052,830
2021-11-26	38.300	39.130	37.380	38.720	25.722	13,107,036
2021-11-25	40.500	40.500	38.680	38.730	25.729	20,646,535
2021-11-24	39.930	41.380	38.400	41.340	27.463	30,615,495
2021-11-23	40.210	40.770	39.120	39.440	26.201	21,659,515
2021-11-22	41.300	41.900	39.700	41.010	27.244	21,687,123
2021-11-19	39.250	41.720	39.210	41.290	27.430	29,382,085
2021-11-18	40.480	40.760	38.700	38.820	25.789	20,685,655
2021-11-17	40.010	41.350	39.410	40.430	26.858	20,892,229
2021-11-16	42.110	43.500	40.010	40.370	26.819	28,293,733
2021-11-15	48.860	49.000	41.670	41.910	27.842	36,389,131
2021-11-12	44.600	49.770	43.800	49.210	32.691	41,434,171
2021-11-11	53.470	55.240	47.110	47.200	31.356	41,543,526
2021-11-10	51.050	55.340	50.400	54.830	36.425	39,456,319
2021-11-09	51.830	55.800	50.500	52.860	35.116	38,172,106
2021-11-08	51.750	55.950	50.020	51.500	34.212	47,542,894

← NewerPage 20 of 21 · 1,217 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.