Dark Horse Beijing Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 28.200 | 28.800 | 27.050 | 27.690 | 27.690 | 17,435,569 |
| 2024-10-24 | 26.290 | 26.670 | 26.070 | 26.440 | 26.440 | 5,146,258 |
| 2024-10-23 | 26.910 | 27.280 | 26.390 | 26.550 | 26.550 | 7,628,260 |
| 2024-10-22 | 27.980 | 28.150 | 26.950 | 27.210 | 27.210 | 11,246,959 |
| 2024-10-21 | 26.720 | 29.100 | 26.480 | 27.890 | 27.890 | 14,953,727 |
| 2024-10-18 | 26.030 | 27.510 | 25.430 | 26.720 | 26.720 | 12,919,633 |
| 2024-10-17 | 25.770 | 26.600 | 25.700 | 26.340 | 26.340 | 10,627,294 |
| 2024-10-16 | 25.470 | 25.980 | 24.950 | 25.460 | 25.460 | 5,415,434 |
| 2024-10-15 | 25.540 | 26.700 | 25.410 | 25.520 | 25.520 | 8,726,665 |
| 2024-10-14 | 24.880 | 26.360 | 24.600 | 26.200 | 26.200 | 7,469,197 |
| 2024-10-11 | 26.320 | 26.650 | 24.390 | 24.950 | 24.950 | 6,802,186 |
| 2024-10-10 | 26.930 | 27.500 | 25.840 | 26.310 | 26.310 | 8,083,844 |
| 2024-10-09 | 29.800 | 29.800 | 26.200 | 26.370 | 26.370 | 15,815,640 |
| 2024-10-08 | 32.000 | 33.210 | 28.430 | 31.780 | 31.780 | 27,877,315 |
| 2024-09-30 | 25.060 | 28.800 | 25.060 | 28.430 | 28.430 | 20,300,478 |
| 2024-09-27 | 23.370 | 25.000 | 23.300 | 24.600 | 24.600 | 12,407,101 |
| 2024-09-26 | 23.100 | 23.200 | 22.610 | 23.160 | 23.160 | 6,334,850 |
| 2024-09-25 | 22.440 | 23.180 | 22.400 | 22.520 | 22.520 | 5,284,810 |
| 2024-09-24 | 21.800 | 22.520 | 21.750 | 22.400 | 22.400 | 4,265,200 |
| 2024-09-23 | 21.570 | 22.060 | 21.500 | 21.740 | 21.740 | 1,724,960 |
| 2024-09-20 | 21.950 | 22.200 | 21.600 | 21.960 | 21.960 | 2,536,290 |
| 2024-09-19 | 22.210 | 22.650 | 21.690 | 22.170 | 22.170 | 3,782,420 |
| 2024-09-18 | 21.510 | 22.410 | 21.500 | 22.400 | 22.400 | 3,051,800 |
| 2024-09-13 | 21.370 | 22.280 | 21.350 | 21.820 | 21.820 | 2,505,800 |
| 2024-09-12 | 21.720 | 22.120 | 21.490 | 21.500 | 21.500 | 1,852,300 |
| 2024-09-11 | 22.280 | 22.600 | 21.850 | 21.870 | 21.870 | 2,024,290 |
| 2024-09-10 | 21.950 | 22.210 | 21.390 | 22.110 | 22.110 | 1,917,650 |
| 2024-09-09 | 22.000 | 22.260 | 21.650 | 21.730 | 21.730 | 1,677,600 |
| 2024-09-06 | 22.700 | 22.980 | 22.130 | 22.160 | 22.160 | 2,340,900 |
| 2024-09-05 | 22.350 | 23.500 | 22.180 | 22.980 | 22.980 | 3,713,800 |
| 2024-09-04 | 22.410 | 22.730 | 22.320 | 22.350 | 22.350 | 1,671,560 |
| 2024-09-03 | 22.400 | 22.890 | 22.300 | 22.690 | 22.690 | 1,477,580 |
| 2024-09-02 | 22.940 | 23.080 | 22.460 | 22.510 | 22.510 | 1,718,300 |
| 2024-08-30 | 22.330 | 23.180 | 22.320 | 22.890 | 22.890 | 2,440,500 |
| 2024-08-29 | 22.100 | 22.500 | 22.090 | 22.360 | 22.360 | 1,632,450 |
| 2024-08-28 | 21.880 | 22.660 | 21.800 | 22.350 | 22.350 | 1,804,350 |
| 2024-08-27 | 22.000 | 22.450 | 21.590 | 21.900 | 21.900 | 2,526,380 |
| 2024-08-26 | 22.680 | 22.950 | 22.000 | 22.100 | 22.100 | 2,897,500 |
| 2024-08-23 | 23.060 | 23.300 | 22.940 | 22.980 | 22.980 | 1,594,100 |
| 2024-08-22 | 23.120 | 23.500 | 22.920 | 23.000 | 23.000 | 1,966,730 |
| 2024-08-21 | 23.060 | 23.580 | 23.010 | 23.130 | 23.130 | 1,632,000 |
| 2024-08-20 | 23.510 | 23.780 | 23.020 | 23.130 | 23.130 | 1,859,800 |
| 2024-08-19 | 23.690 | 24.470 | 23.500 | 23.780 | 23.780 | 3,286,750 |
| 2024-08-16 | 23.380 | 23.670 | 23.190 | 23.500 | 23.500 | 2,400,000 |
| 2024-08-15 | 23.050 | 23.400 | 22.940 | 23.310 | 23.310 | 2,071,139 |
| 2024-08-14 | 23.200 | 23.380 | 23.100 | 23.140 | 23.140 | 1,309,750 |
| 2024-08-13 | 22.990 | 23.260 | 22.860 | 23.170 | 23.170 | 1,328,742 |
| 2024-08-12 | 23.400 | 23.430 | 22.770 | 23.050 | 23.050 | 2,033,842 |
| 2024-08-09 | 23.470 | 23.760 | 23.140 | 23.140 | 23.140 | 2,464,810 |
| 2024-08-08 | 23.700 | 23.720 | 23.000 | 23.400 | 23.400 | 6,453,350 |
| 2024-08-07 | 24.700 | 25.800 | 24.300 | 24.480 | 24.480 | 9,535,489 |
| 2024-08-06 | 23.860 | 25.400 | 23.620 | 24.950 | 24.950 | 9,849,671 |
| 2024-08-05 | 23.750 | 24.690 | 23.750 | 23.990 | 23.990 | 7,797,300 |
| 2024-08-02 | 24.300 | 24.680 | 23.600 | 23.600 | 23.600 | 4,568,765 |
| 2024-08-01 | 25.270 | 25.450 | 24.320 | 24.600 | 24.600 | 8,686,950 |
| 2024-07-31 | 23.780 | 25.990 | 23.770 | 25.300 | 25.300 | 10,668,340 |
| 2024-07-30 | 23.040 | 23.970 | 23.040 | 23.750 | 23.750 | 4,207,350 |
| 2024-07-29 | 22.690 | 23.240 | 22.550 | 22.900 | 22.900 | 1,700,100 |
| 2024-07-26 | 22.710 | 23.000 | 22.300 | 22.750 | 22.750 | 2,153,465 |
| 2024-07-25 | 22.700 | 23.050 | 22.500 | 22.710 | 22.710 | 1,495,600 |
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.