Dark Horse Beijing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	24.800	25.160	24.630	24.890	24.890	3,806,510
2026-04-17	25.160	25.200	24.600	24.890	24.890	4,814,429
2026-04-16	24.860	25.340	24.750	25.270	25.270	3,521,028
2026-04-15	25.700	25.850	24.650	24.740	24.740	4,648,202
2026-04-14	25.450	25.900	25.130	25.560	25.560	5,201,700
2026-04-13	24.740	25.480	24.650	25.140	25.140	4,988,100
2026-04-10	24.300	25.300	24.300	24.940	24.940	5,765,170
2026-04-09	24.820	24.970	24.060	24.210	24.210	4,784,300
2026-04-08	24.020	25.120	24.020	25.060	25.060	6,444,950
2026-04-07	23.210	23.700	23.060	23.530	23.530	4,000,950
2026-04-03	24.080	24.080	23.110	23.110	23.110	4,012,400
2026-04-02	24.800	25.140	23.600	23.880	23.880	6,173,000
2026-04-01	25.100	25.140	24.680	24.970	24.970	3,632,950
2026-03-31	25.010	25.220	24.380	24.410	24.410	3,808,125
2026-03-30	24.750	25.100	24.530	25.010	25.010	3,138,170
2026-03-27	24.500	25.310	24.350	25.210	25.210	3,661,900
2026-03-26	25.730	25.870	24.600	24.850	24.850	7,873,200
2026-03-25	25.690	26.380	25.600	25.770	25.770	5,676,400
2026-03-24	25.570	25.680	24.310	25.660	25.660	9,253,656
2026-03-23	26.800	26.800	24.240	24.580	24.580	11,091,000
2026-03-20	29.390	30.320	26.890	27.100	27.100	10,779,150
2026-03-19	29.400	29.690	28.800	29.000	29.000	5,114,100
2026-03-18	29.340	30.330	29.340	29.800	29.800	4,485,520
2026-03-17	31.180	31.180	29.200	29.200	29.200	9,180,820
2026-03-16	30.500	31.210	30.110	31.180	31.180	7,506,930
2026-03-13	30.700	31.580	29.800	30.530	30.530	12,722,900
2026-03-12	29.250	30.550	29.120	30.430	30.430	14,478,330
2026-03-11	29.890	30.000	29.000	29.000	29.000	5,418,900
2026-03-10	29.600	30.290	29.460	29.890	29.890	7,035,005
2026-03-09	28.000	30.200	27.810	29.800	29.800	12,309,420
2026-03-06	27.710	28.350	27.710	28.300	28.300	2,567,900
2026-03-05	28.380	28.550	27.890	28.000	28.000	3,450,700
2026-03-04	27.250	28.090	27.010	27.800	27.800	4,931,109
2026-03-03	28.580	28.680	27.600	27.610	27.610	6,941,100
2026-03-02	29.110	29.460	28.310	28.580	28.580	10,382,350
2026-02-27	29.500	30.180	29.500	30.060	30.060	6,455,550
2026-02-26	30.070	30.200	29.600	29.650	29.650	6,364,810
2026-02-25	30.560	30.580	29.940	30.070	30.070	6,957,300
2026-02-24	32.230	32.350	30.240	30.360	30.360	9,415,895
2026-02-13	31.680	33.090	31.680	31.720	31.720	9,882,500
2026-02-12	31.010	32.240	30.660	32.010	32.010	11,254,200
2026-02-11	31.550	31.630	30.830	30.860	30.860	6,441,300
2026-02-10	31.000	32.000	30.780	31.710	31.710	9,363,150
2026-02-09	30.460	31.280	30.160	31.030	31.030	8,942,547
2026-02-06	29.930	30.300	29.240	29.800	29.800	6,893,500
2026-02-05	30.640	30.890	30.100	30.240	30.240	6,713,892
2026-02-04	31.720	31.870	30.700	30.980	30.980	8,524,900
2026-02-03	30.000	32.230	29.600	32.100	32.100	16,307,850
2026-02-02	29.830	30.380	29.450	29.530	29.530	6,121,800
2026-01-30	30.900	30.900	29.720	29.830	29.830	9,253,900
2026-01-29	30.600	32.440	30.260	31.020	31.020	12,181,370
2026-01-28	32.020	32.100	30.800	31.030	31.030	9,589,710
2026-01-27	32.220	32.950	31.420	32.200	32.200	11,051,350
2026-01-26	31.680	33.480	31.680	32.560	32.560	20,171,900
2026-01-23	30.990	32.500	30.850	31.650	31.650	14,407,440
2026-01-22	30.660	31.100	30.550	30.950	30.950	7,502,600
2026-01-21	30.560	31.150	30.160	30.630	30.630	8,225,100
2026-01-20	31.970	32.500	30.550	30.760	30.760	12,989,170
2026-01-19	30.580	32.490	30.260	31.200	31.200	15,917,000
2026-01-16	32.710	32.800	30.410	30.800	30.800	15,005,550

← NewerPage 3 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.