Beijing Dalong Weiye Real Estate Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.600	2.600	2.430	2.510	2.510	23,553,000
2026-10-16	2.600	2.680	2.540	2.600	2.600	15,428,100
2026-10-15	2.600	2.620	2.530	2.580	2.580	21,212,500
2026-10-14	2.700	2.730	2.620	2.640	2.640	16,063,600
2026-10-13	2.670	2.720	2.570	2.700	2.700	19,889,800
2026-10-12	2.790	2.800	2.660	2.680	2.680	18,241,500
2026-10-09	2.720	2.790	2.650	2.770	2.770	20,392,200
2026-10-08	2.770	2.830	2.710	2.720	2.720	20,545,700
2026-09-30	2.800	2.830	2.620	2.810	2.810	28,160,400
2026-09-29	2.720	2.850	2.720	2.830	2.830	21,095,340
2026-09-28	2.720	2.750	2.690	2.720	2.720	15,415,700
2026-09-24	2.760	2.790	2.700	2.730	2.730	14,208,300
2026-09-23	2.770	2.860	2.750	2.770	2.770	20,725,000
2026-09-22	2.810	2.810	2.710	2.780	2.780	18,938,000
2026-09-21	2.710	2.830	2.670	2.820	2.820	19,777,201
2026-09-18	2.730	2.750	2.690	2.710	2.710	15,436,500
2026-09-17	2.660	2.760	2.630	2.730	2.730	19,137,601
2026-09-16	2.610	2.690	2.570	2.670	2.670	15,925,601
2026-09-15	2.710	2.720	2.600	2.620	2.620	18,669,600
2026-09-14	2.700	2.750	2.660	2.710	2.710	14,932,899
2026-09-11	2.780	2.780	2.670	2.710	2.710	18,387,500
2026-09-10	2.800	2.810	2.760	2.780	2.780	15,426,600
2026-09-09	2.830	2.840	2.780	2.800	2.800	20,680,553
2026-09-08	2.790	2.870	2.770	2.850	2.850	24,527,100
2026-09-07	2.720	2.810	2.700	2.790	2.790	27,362,900
2026-09-04	2.740	2.810	2.690	2.730	2.730	32,989,767
2026-09-03	2.730	2.820	2.690	2.720	2.720	40,598,366
2026-09-02	2.670	2.770	2.590	2.750	2.750	53,927,366
2026-09-01	2.650	2.750	2.590	2.690	2.690	77,147,095
2026-08-31	2.700	2.920	2.660	2.700	2.700	100,573,686
2026-08-28	2.600	2.660	2.580	2.650	2.650	15,577,000
2026-08-27	2.570	2.620	2.560	2.600	2.600	12,098,300
2026-08-26	2.590	2.620	2.560	2.590	2.590	13,317,300
2026-08-25	2.490	2.600	2.470	2.600	2.600	18,017,700
2026-08-24	2.540	2.560	2.450	2.490	2.490	13,980,700
2026-08-21	2.520	2.550	2.440	2.540	2.540	16,250,100
2026-08-20	2.480	2.550	2.440	2.540	2.540	14,441,100
2026-08-19	2.500	2.550	2.460	2.470	2.470	13,367,700
2026-08-18	2.550	2.580	2.500	2.510	2.510	11,665,900
2026-08-17	2.520	2.560	2.450	2.550	2.550	14,069,300
2026-08-14	2.530	2.530	2.450	2.480	2.480	15,557,365
2026-08-13	2.590	2.620	2.510	2.520	2.520	19,408,300
2026-08-12	2.520	2.620	2.510	2.610	2.610	20,125,100
2026-08-11	2.520	2.550	2.490	2.530	2.530	15,264,400
2026-08-10	2.490	2.550	2.450	2.540	2.540	17,001,550
2026-08-07	2.480	2.480	2.360	2.450	2.450	20,485,200
2026-08-06	2.400	2.480	2.380	2.480	2.480	21,766,850
2026-08-05	2.410	2.430	2.370	2.400	2.400	12,908,900
2026-08-04	2.410	2.440	2.380	2.390	2.390	13,047,700
2026-08-03	2.360	2.410	2.340	2.410	2.410	17,385,300
2026-07-31	2.320	2.370	2.310	2.330	2.330	15,783,300
2026-07-30	2.330	2.380	2.280	2.310	2.310	18,742,600
2026-07-29	2.290	2.350	2.280	2.330	2.330	13,780,400
2026-07-28	2.250	2.310	2.240	2.280	2.280	12,947,100
2026-07-27	2.190	2.270	2.170	2.260	2.260	17,411,258
2026-07-24	2.230	2.270	2.190	2.190	2.190	12,736,400
2026-07-23	2.160	2.270	2.160	2.250	2.250	18,195,231
2026-07-22	2.190	2.220	2.150	2.180	2.180	16,436,000
2026-07-21	2.220	2.230	2.110	2.190	2.190	22,768,300
2026-07-20	2.240	2.340	2.190	2.230	2.230	21,962,700

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-17	0.0500 CNY
2021-06-18	0.0500 CNY
2020-06-18	0.0500 CNY
2019-06-20	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.