Dark Horse Beijing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	33.110	33.610	31.860	32.170	32.170	18,660,614
2026-01-14	32.070	35.080	32.070	33.850	33.850	33,537,790
2026-01-13	33.900	35.530	32.630	32.660	32.660	32,503,144
2026-01-12	32.000	33.760	31.650	33.390	33.390	25,876,454
2026-01-09	30.610	31.600	30.610	31.430	31.430	17,176,284
2026-01-08	30.330	31.100	29.960	30.610	30.610	15,294,490
2026-01-07	30.160	30.400	29.550	30.000	30.000	9,407,930
2026-01-06	29.580	30.440	29.400	30.190	30.190	12,587,170
2026-01-05	28.890	29.910	28.470	29.730	29.730	14,209,340
2025-12-31	29.500	29.940	29.030	29.190	29.190	12,549,389
2025-12-30	29.000	29.270	28.500	28.710	28.710	6,764,800
2025-12-29	28.610	29.490	28.610	29.070	29.070	7,430,150
2025-12-26	28.650	29.550	28.650	28.890	28.890	10,940,130
2025-12-25	28.250	29.100	28.080	28.700	28.700	7,466,550
2025-12-24	27.990	28.500	27.860	28.260	28.260	3,734,760
2025-12-23	28.580	28.580	27.830	28.000	28.000	6,394,600
2025-12-22	28.990	28.990	28.530	28.630	28.630	5,899,600
2025-12-19	28.250	29.650	28.250	28.980	28.980	8,982,595
2025-12-18	28.580	29.100	28.420	28.420	28.420	6,183,020
2025-12-17	28.490	29.310	28.000	29.010	29.010	9,147,700
2025-12-16	28.480	29.280	28.270	28.970	28.970	13,907,200
2025-12-15	27.770	28.190	27.550	27.770	27.770	2,967,600
2025-12-12	28.000	28.260	27.880	27.950	27.950	3,874,150
2025-12-11	28.540	28.990	27.900	28.130	28.130	6,784,985
2025-12-10	27.890	28.750	27.710	28.470	28.470	4,706,674
2025-12-09	28.180	28.640	28.050	28.060	28.060	3,828,250
2025-12-08	28.150	28.930	28.010	28.420	28.420	5,078,500
2025-12-05	27.980	28.320	27.550	28.260	28.260	4,191,600
2025-12-04	28.470	28.520	27.930	27.940	27.940	4,889,900
2025-12-03	29.510	29.590	28.310	28.450	28.450	7,955,120
2025-12-02	30.190	30.500	29.450	29.580	29.580	7,014,950
2025-12-01	29.700	30.800	29.250	30.170	30.170	10,719,650
2025-11-28	29.590	30.640	29.460	29.660	29.660	7,783,518
2025-11-27	30.580	30.640	29.710	29.730	29.730	8,477,890
2025-11-26	30.960	31.830	30.640	30.730	30.730	9,848,800
2025-11-25	30.510	32.100	30.390	31.260	31.260	17,025,600
2025-11-24	28.920	30.790	28.280	30.380	30.380	13,374,695
2025-11-21	29.450	30.490	28.600	28.800	28.800	9,313,050
2025-11-20	30.950	31.390	30.000	30.100	30.100	8,979,760
2025-11-19	32.070	32.070	30.700	30.750	30.750	13,681,520
2025-11-18	31.610	33.400	31.020	32.220	32.220	24,680,688
2025-11-17	29.710	31.900	29.530	31.300	31.300	14,902,060
2025-11-14	30.600	30.860	29.980	29.980	29.980	8,438,365
2025-11-13	29.430	31.250	29.430	31.230	31.230	10,779,915
2025-11-12	30.500	30.550	29.500	29.700	29.700	7,426,603
2025-11-11	30.140	30.990	29.800	30.540	30.540	9,884,500
2025-11-10	30.440	30.790	29.910	30.150	30.150	6,773,300
2025-11-07	30.610	31.300	30.420	30.430	30.430	7,973,310
2025-11-06	31.150	31.310	30.270	30.650	30.650	11,433,305
2025-11-05	31.110	32.420	31.060	31.620	31.620	15,378,871
2025-11-04	30.250	32.850	30.210	31.930	31.930	19,054,065
2025-11-03	30.300	31.250	30.030	30.730	30.730	11,494,239
2025-10-31	29.090	30.800	29.090	30.210	30.210	12,072,841
2025-10-30	29.500	29.770	28.830	29.250	29.250	11,148,821
2025-10-29	28.340	31.290	27.970	30.400	30.400	12,349,659
2025-10-28	28.600	28.990	28.300	28.490	28.490	4,609,150
2025-10-27	28.410	28.990	28.410	28.520	28.520	4,108,640
2025-10-24	28.550	28.780	28.380	28.400	28.400	4,064,340
2025-10-23	28.790	28.870	27.850	28.550	28.550	4,320,739
2025-10-22	28.790	28.940	28.460	28.500	28.500	3,947,750

← NewerPage 4 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.