Dark Horse Beijing Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 43.030 | 53.180 | 43.000 | 53.180 | 35.328 | 51,713,601 |
| 2021-11-04 | 41.990 | 45.690 | 40.710 | 44.320 | 29.443 | 34,564,683 |
| 2021-11-03 | 41.820 | 44.790 | 39.120 | 43.250 | 28.732 | 37,938,223 |
| 2021-11-02 | 43.980 | 46.060 | 40.200 | 40.890 | 27.164 | 47,445,694 |
| 2021-11-01 | 37.700 | 42.240 | 37.700 | 42.240 | 28.061 | 30,244,903 |
| 2021-10-29 | 34.100 | 35.850 | 32.520 | 35.200 | 23.384 | 24,989,319 |
| 2021-10-28 | 33.710 | 37.600 | 32.580 | 34.820 | 23.132 | 28,569,861 |
| 2021-10-27 | 33.500 | 35.490 | 33.460 | 34.200 | 22.720 | 24,607,680 |
| 2021-10-26 | 34.980 | 35.150 | 33.330 | 33.960 | 22.560 | 29,164,524 |
| 2021-10-25 | 36.710 | 37.400 | 34.660 | 37.060 | 24.620 | 31,830,154 |
| 2021-10-22 | 34.970 | 40.500 | 34.400 | 38.190 | 25.370 | 48,854,577 |
| 2021-10-21 | 29.800 | 36.160 | 29.520 | 36.160 | 24.022 | 45,638,131 |
| 2021-10-20 | 29.500 | 30.130 | 28.350 | 30.130 | 20.016 | 20,893,362 |
| 2021-10-19 | 29.480 | 30.060 | 28.770 | 29.710 | 19.737 | 16,751,149 |
| 2021-10-18 | 29.150 | 30.150 | 28.790 | 29.560 | 19.637 | 15,146,271 |
| 2021-10-15 | 30.200 | 31.480 | 28.900 | 29.040 | 19.292 | 22,378,942 |
| 2021-10-14 | 28.390 | 30.170 | 28.060 | 29.740 | 19.757 | 18,726,412 |
← NewerPage 21 of 21 · 1,217 trading days
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.