Dark Horse Beijing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	27.320	28.350	27.320	27.830	27.830	10,433,900
2025-04-21	26.190	28.500	26.110	27.930	27.930	12,677,180
2025-04-18	26.510	26.800	25.870	26.250	26.250	7,370,810
2025-04-17	25.500	27.510	25.450	26.820	26.820	10,894,250
2025-04-16	26.060	26.860	25.420	25.820	25.820	6,972,900
2025-04-15	26.930	27.600	26.240	26.260	26.260	7,590,260
2025-04-14	25.750	27.080	25.750	27.030	27.030	8,939,710
2025-04-11	25.390	25.790	25.200	25.410	25.410	5,074,268
2025-04-10	25.310	26.050	25.200	25.240	25.240	6,849,650
2025-04-09	23.500	25.050	21.790	24.700	24.700	9,389,950
2025-04-08	22.950	24.490	22.950	23.980	23.980	8,056,650
2025-04-07	26.000	27.180	22.890	22.890	22.890	9,298,840
2025-04-03	28.560	28.990	28.320	28.610	28.610	2,834,201
2025-04-02	28.880	29.180	28.650	28.950	28.950	2,645,904
2025-04-01	28.700	29.150	28.700	28.890	28.890	3,157,511
2025-03-31	28.510	28.990	27.960	28.870	28.870	4,133,700
2025-03-28	29.200	29.540	28.830	28.840	28.840	4,025,100
2025-03-27	29.260	29.550	28.900	29.390	29.390	4,020,311
2025-03-26	28.870	29.370	28.800	29.260	29.260	3,309,311
2025-03-25	29.750	29.870	28.820	28.980	28.980	5,252,250
2025-03-24	30.710	30.710	29.070	29.900	29.900	6,952,300
2025-03-21	30.730	31.480	30.200	30.590	30.590	7,839,290
2025-03-20	31.720	31.990	31.010	31.040	31.040	8,670,275
2025-03-19	32.200	32.420	31.650	31.830	31.830	11,915,391
2025-03-18	31.600	33.960	31.400	32.800	32.800	20,210,710
2025-03-17	31.980	32.060	31.430	31.490	31.490	6,125,600
2025-03-14	31.170	31.970	30.760	31.820	31.820	7,299,900
2025-03-13	32.000	32.150	30.860	31.180	31.180	8,486,500
2025-03-12	32.380	32.770	32.160	32.180	32.180	8,545,150
2025-03-11	31.800	32.370	31.600	32.070	32.070	9,105,680
2025-03-10	32.920	33.450	32.300	32.600	32.600	9,449,990
2025-03-07	33.570	34.580	32.780	33.180	33.180	18,278,339
2025-03-06	33.050	34.790	33.000	33.890	33.890	27,237,712
2025-03-05	31.880	32.790	31.170	32.570	32.570	16,983,141
2025-03-04	30.240	31.720	30.120	31.660	31.660	10,986,400
2025-03-03	31.110	31.390	30.190	30.540	30.540	10,290,040
2025-02-28	32.430	32.520	30.520	31.110	31.110	16,091,361
2025-02-27	33.020	33.500	31.750	32.730	32.730	25,799,388
2025-02-26	33.780	34.200	33.170	34.200	34.200	18,291,760
2025-02-25	33.000	34.320	32.800	33.280	33.280	14,794,960
2025-02-24	33.780	34.990	33.560	34.200	34.200	18,462,000
2025-02-21	35.300	35.630	33.950	34.730	34.730	28,190,500
2025-02-20	33.800	34.300	33.280	33.740	33.740	17,679,760
2025-02-19	33.000	34.010	32.680	33.980	33.980	19,430,293
2025-02-18	35.050	35.050	32.700	33.000	33.000	31,602,060
2025-02-17	36.000	38.120	35.280	36.090	36.090	38,106,936
2025-02-14	36.000	37.000	35.020	36.330	36.330	35,913,540
2025-02-13	38.000	40.160	34.780	37.860	37.860	60,609,529
2025-02-12	41.800	41.800	38.000	40.100	40.100	68,387,976
2025-02-11	35.110	37.960	34.180	34.830	34.830	34,386,928
2025-02-10	33.610	35.980	33.500	35.430	35.430	27,481,423
2025-02-07	33.880	36.000	33.240	34.200	34.200	29,886,573
2025-02-06	33.000	34.420	31.650	33.650	33.650	27,036,720
2025-02-05	32.000	34.080	31.310	33.180	33.180	23,775,600
2025-01-27	32.610	32.990	30.320	31.130	31.130	18,330,080
2025-01-24	27.950	33.500	27.950	32.420	32.420	34,568,528
2025-01-23	26.710	29.000	26.510	27.950	27.950	18,247,990
2025-01-22	27.010	27.960	26.320	26.550	26.550	9,754,591
2025-01-21	27.380	28.380	27.220	27.710	27.710	9,133,828
2025-01-20	28.170	28.300	27.230	27.440	27.440	7,181,510

← NewerPage 7 of 21 · 1,215 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.