Dark Horse Beijing Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	27.640	27.850	27.190	27.200	27.200	7,142,440
2025-01-16	28.560	28.560	27.550	27.900	27.900	10,148,698
2025-01-15	28.180	28.820	28.040	28.270	28.270	10,326,180
2025-01-14	26.710	28.170	26.700	28.170	28.170	10,037,460
2025-01-13	26.310	26.890	25.130	26.350	26.350	7,859,750
2025-01-10	27.640	28.870	26.910	26.910	26.910	11,191,750
2025-01-09	27.200	28.410	27.060	27.910	27.910	10,499,780
2025-01-08	27.400	27.900	26.360	27.470	27.470	9,846,930
2025-01-07	26.800	27.770	26.460	27.740	27.740	9,097,850
2025-01-06	27.440	27.900	26.150	26.570	26.570	10,008,415
2025-01-03	30.170	30.490	27.420	27.500	27.500	15,601,613
2025-01-02	32.010	32.480	29.800	30.130	30.130	13,860,041
2024-12-31	34.000	34.280	31.930	32.010	32.010	15,275,100
2024-12-30	32.550	34.150	30.950	34.150	34.150	19,282,419
2024-12-27	32.260	32.990	31.740	32.490	32.490	13,323,980
2024-12-26	32.390	33.660	32.390	32.580	32.580	15,665,555
2024-12-25	33.990	34.600	32.020	32.320	32.320	18,723,113
2024-12-24	35.530	36.470	33.710	34.940	34.940	20,401,730
2024-12-23	37.410	38.900	35.000	35.500	35.500	26,246,152
2024-12-20	38.000	40.340	36.680	38.480	38.480	47,891,420
2024-12-19	33.750	40.900	33.200	40.900	40.900	41,526,632
2024-12-18	32.100	34.880	31.330	34.080	34.080	23,374,386
2024-12-17	33.620	35.140	30.800	33.030	33.030	28,073,113
2024-12-16	37.560	37.560	32.830	33.480	33.480	39,604,735
2024-12-13	31.300	31.300	31.300	31.300	31.300	0
2024-12-12	31.300	31.300	31.300	31.300	31.300	0
2024-12-11	31.300	31.300	31.300	31.300	31.300	0
2024-12-10	31.300	31.300	31.300	31.300	31.300	0
2024-12-09	31.300	31.300	31.300	31.300	31.300	0
2024-12-06	31.300	31.300	31.300	31.300	31.300	0
2024-12-05	31.300	31.300	31.300	31.300	31.300	0
2024-12-04	31.300	31.300	31.300	31.300	31.300	0
2024-12-03	31.300	31.300	31.300	31.300	31.300	0
2024-12-02	31.300	31.300	31.300	31.300	31.300	0
2024-11-29	30.850	32.000	30.390	31.300	31.300	11,248,330
2024-11-28	31.590	31.940	30.820	30.960	30.960	9,823,370
2024-11-27	29.980	31.810	28.710	31.750	31.750	12,346,930
2024-11-26	31.110	31.980	29.910	30.070	30.070	11,738,235
2024-11-25	29.000	31.390	28.300	31.120	31.120	15,199,100
2024-11-22	29.920	31.490	29.100	29.160	29.160	12,624,810
2024-11-21	29.900	30.780	29.540	30.080	30.080	9,540,896
2024-11-20	28.960	30.620	28.700	30.240	30.240	12,091,150
2024-11-19	28.250	29.480	28.010	29.050	29.050	9,608,826
2024-11-18	31.880	31.890	27.970	28.070	28.070	17,540,826
2024-11-15	31.570	33.670	31.270	32.230	32.230	22,157,861
2024-11-14	32.000	33.760	30.830	31.000	31.000	17,747,886
2024-11-13	31.500	32.640	31.280	32.200	32.200	13,080,931
2024-11-12	31.850	32.820	31.340	31.640	31.640	14,879,441
2024-11-11	31.130	32.130	31.010	32.130	32.130	15,832,065
2024-11-08	31.550	32.200	31.090	31.250	31.250	16,610,485
2024-11-07	29.920	31.700	29.600	31.500	31.500	18,808,624
2024-11-06	30.690	31.490	30.060	30.370	30.370	18,969,180
2024-11-05	30.000	32.190	29.600	31.200	31.200	20,324,742
2024-11-04	28.440	30.990	28.430	30.280	30.280	16,220,200
2024-11-01	34.580	34.580	29.520	29.650	29.650	29,637,714
2024-10-31	33.480	36.360	32.510	34.620	34.620	41,324,171
2024-10-30	36.130	37.500	33.500	34.460	34.460	40,669,413
2024-10-29	36.070	39.220	35.600	36.980	36.980	61,247,324
2024-10-28	29.000	33.230	28.410	33.230	33.230	34,149,012
2024-10-25	28.200	28.800	27.050	27.690	27.690	17,435,569

← NewerPage 8 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.