Dark Horse Beijing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	28.360	29.000	28.070	28.990	28.990	5,419,988
2025-10-20	27.900	28.400	27.870	28.300	28.300	4,974,948
2025-10-17	29.380	29.400	27.600	27.610	27.610	8,724,560
2025-10-16	29.400	29.990	29.090	29.540	29.540	6,781,030
2025-10-15	29.530	29.690	28.850	29.380	29.380	5,231,368
2025-10-14	29.920	30.570	29.250	29.400	29.400	6,925,600
2025-10-13	29.200	30.100	29.100	29.880	29.880	8,050,100
2025-10-10	31.210	31.800	31.070	31.100	31.100	7,256,310
2025-10-09	31.620	31.780	31.020	31.460	31.460	7,430,450
2025-09-30	32.130	32.870	31.600	31.600	31.600	8,553,560
2025-09-29	31.000	32.040	31.000	31.740	31.740	7,594,700
2025-09-26	32.000	32.070	30.990	30.990	30.990	9,078,656
2025-09-25	32.210	33.240	31.920	32.490	32.490	13,411,650
2025-09-24	32.060	32.340	31.450	32.200	32.200	9,995,826
2025-09-23	32.480	32.870	31.610	32.350	32.350	13,467,040
2025-09-22	31.600	32.970	31.180	32.770	32.770	18,415,313
2025-09-19	30.380	32.250	30.180	31.940	31.940	19,291,206
2025-09-18	30.500	31.300	30.210	30.380	30.380	9,385,890
2025-09-17	31.070	31.130	30.430	30.550	30.550	6,578,700
2025-09-16	30.740	31.080	30.460	31.020	31.020	6,874,799
2025-09-15	31.280	31.280	30.600	30.690	30.690	7,970,200
2025-09-12	31.700	32.190	31.340	31.420	31.420	10,479,430
2025-09-11	31.410	31.680	30.720	31.680	31.680	8,864,820
2025-09-10	31.350	31.800	31.110	31.370	31.370	8,478,916
2025-09-09	31.480	32.500	30.910	31.950	31.950	12,810,662
2025-09-08	31.560	31.750	30.780	31.180	31.180	9,243,816
2025-09-05	31.180	31.690	30.720	31.620	31.620	7,826,988
2025-09-04	31.180	31.940	30.350	31.100	31.100	10,493,256
2025-09-03	31.850	32.530	31.250	31.340	31.340	12,001,023
2025-09-02	33.300	33.390	31.610	31.850	31.850	15,386,810
2025-09-01	35.190	35.580	33.310	33.440	33.440	21,017,884
2025-08-29	35.010	35.330	34.160	34.390	34.390	11,235,680
2025-08-28	35.860	36.280	33.330	35.340	35.340	19,985,190
2025-08-27	37.720	38.800	35.770	35.860	35.860	24,188,800
2025-08-26	35.520	37.820	35.450	36.850	36.850	22,149,890
2025-08-25	34.800	37.390	34.260	35.820	35.820	27,158,210
2025-08-22	34.130	35.130	33.910	34.920	34.920	17,002,510
2025-08-21	33.400	34.580	32.970	34.080	34.080	14,215,900
2025-08-20	33.700	33.700	32.860	33.510	33.510	10,059,350
2025-08-19	33.950	34.380	33.600	33.850	33.850	9,086,850
2025-08-18	33.940	34.590	33.880	34.000	34.000	11,867,680
2025-08-15	33.580	34.360	33.310	33.750	33.750	9,880,110
2025-08-14	34.750	35.940	33.450	33.490	33.490	13,836,680
2025-08-13	35.260	35.440	34.310	34.650	34.650	8,529,450
2025-08-12	36.380	36.600	34.930	35.180	35.180	8,309,623
2025-08-11	34.840	36.280	34.840	35.810	35.810	8,105,446
2025-08-08	35.710	36.120	34.680	34.780	34.780	12,005,360
2025-08-07	35.560	37.550	35.240	36.150	36.150	18,092,094
2025-08-06	35.120	35.580	34.860	35.480	35.480	9,505,450
2025-08-05	35.100	35.560	34.720	35.140	35.140	8,740,466
2025-08-04	34.080	35.120	33.650	34.930	34.930	11,098,880
2025-08-01	33.200	34.300	33.050	34.210	34.210	12,129,026
2025-07-31	33.500	33.890	32.880	33.040	33.040	8,932,450
2025-07-30	33.220	34.170	33.060	33.390	33.390	8,236,900
2025-07-29	34.290	34.340	33.020	33.420	33.420	8,718,950
2025-07-28	34.500	34.530	33.900	34.290	34.290	7,527,460
2025-07-25	32.720	35.250	32.690	34.590	34.590	16,791,888
2025-07-24	33.000	33.160	32.640	32.850	32.850	5,532,350
2025-07-23	33.330	33.460	32.810	32.920	32.920	5,684,100
2025-07-22	33.850	34.920	33.360	33.480	33.480	9,301,150

← NewerPage 5 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.