Dark Horse Beijing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	32.950	34.250	32.900	33.860	33.860	13,352,550
2025-07-18	32.970	33.660	32.670	32.790	32.790	8,184,900
2025-07-17	32.340	32.870	32.230	32.700	32.700	6,161,650
2025-07-16	32.900	33.860	32.550	32.750	32.750	9,774,498
2025-07-15	32.390	32.880	31.970	32.730	32.730	7,444,780
2025-07-14	32.600	32.890	32.270	32.500	32.500	5,821,380
2025-07-11	33.210	33.430	32.700	32.850	32.850	8,590,710
2025-07-10	33.150	34.320	33.010	33.580	33.580	11,058,330
2025-07-09	33.750	34.730	33.460	33.460	33.460	13,886,800
2025-07-08	33.290	34.000	33.220	33.800	33.800	11,295,460
2025-07-07	32.410	34.090	31.870	33.630	33.630	17,434,250
2025-07-04	32.420	33.670	32.140	32.260	32.260	12,165,299
2025-07-03	31.440	33.580	31.310	32.970	32.970	18,723,590
2025-07-02	31.340	32.050	30.940	31.470	31.470	8,713,599
2025-07-01	31.960	32.700	31.480	31.620	31.620	12,496,300
2025-06-30	32.000	32.500	31.530	31.880	31.880	15,234,378
2025-06-27	31.210	33.050	31.000	32.780	32.780	20,001,600
2025-06-26	31.200	32.280	30.930	31.210	31.210	13,522,770
2025-06-25	30.350	31.350	30.190	31.220	31.220	12,468,030
2025-06-24	30.090	30.800	30.090	30.350	30.350	7,885,400
2025-06-23	28.350	30.060	28.350	29.900	29.900	6,743,912
2025-06-20	29.350	29.620	28.700	28.820	28.820	4,948,400
2025-06-19	30.150	30.280	29.170	29.510	29.510	8,388,200
2025-06-18	29.370	31.400	29.260	30.210	30.210	11,531,479
2025-06-17	30.220	30.280	29.500	29.930	29.930	6,729,100
2025-06-16	28.190	29.980	28.160	29.520	29.520	8,705,309
2025-06-13	29.500	29.600	28.340	28.380	28.380	8,011,751
2025-06-12	29.980	30.400	29.700	29.800	29.800	6,128,700
2025-06-11	29.870	30.400	29.640	30.260	30.260	8,002,500
2025-06-10	29.990	30.360	29.360	29.860	29.860	6,903,347
2025-06-09	30.450	30.710	30.080	30.300	30.300	8,652,650
2025-06-06	30.110	30.280	29.640	29.750	29.750	5,417,102
2025-06-05	30.600	30.670	29.900	30.090	30.090	6,998,950
2025-06-04	30.820	30.860	30.180	30.340	30.340	8,013,291
2025-06-03	29.380	30.970	29.220	30.480	30.480	13,423,800
2025-05-30	29.630	29.800	29.150	29.370	29.370	7,134,860
2025-05-29	28.780	30.020	28.570	29.910	29.910	11,267,760
2025-05-28	28.900	29.700	28.610	28.760	28.760	5,765,400
2025-05-27	28.990	29.180	28.300	28.900	28.900	5,757,400
2025-05-26	28.250	28.900	28.110	28.780	28.780	4,843,700
2025-05-23	29.040	29.040	28.200	28.250	28.250	7,776,610
2025-05-22	29.710	29.950	29.220	29.400	29.400	7,915,250
2025-05-21	30.020	30.500	29.510	29.770	29.770	12,176,638
2025-05-20	29.370	30.770	28.750	30.200	30.200	16,949,738
2025-05-19	28.510	29.880	28.100	29.510	29.510	17,831,469
2025-05-16	27.210	28.090	27.050	27.620	27.620	4,366,650
2025-05-15	28.680	28.950	27.400	27.440	27.440	6,318,349
2025-05-14	27.910	28.390	27.720	28.100	28.100	4,324,799
2025-05-13	28.750	28.800	28.000	28.000	28.000	4,568,900
2025-05-12	28.080	28.390	28.000	28.270	28.270	3,938,700
2025-05-09	28.500	28.500	27.780	27.860	27.860	4,136,950
2025-05-08	28.200	28.670	28.110	28.530	28.530	4,911,554
2025-05-07	28.900	29.080	28.000	28.340	28.340	7,093,970
2025-05-06	27.990	28.530	27.700	28.520	28.520	6,981,215
2025-04-30	27.750	28.000	27.360	27.650	27.650	6,067,750
2025-04-29	26.800	27.550	26.520	27.360	27.360	5,734,750
2025-04-28	26.700	27.200	26.430	26.660	26.660	3,957,770
2025-04-25	26.760	27.470	26.500	26.930	26.930	4,825,300
2025-04-24	27.010	27.390	26.600	26.740	26.740	5,636,200
2025-04-23	27.840	28.100	27.270	27.320	27.320	8,164,110

← NewerPage 6 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.