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
2024-07-24	2.080	2.090	2.000	2.010	2.010	18,919,135
2024-07-23	2.100	2.140	2.080	2.080	2.080	16,102,965
2024-07-22	2.090	2.120	2.060	2.100	2.100	10,804,900
2024-07-19	2.100	2.100	2.060	2.090	2.090	12,265,802
2024-07-18	2.120	2.130	2.070	2.110	2.110	14,021,700
2024-07-17	2.110	2.160	2.100	2.130	2.130	16,920,801
2024-07-16	2.100	2.130	2.080	2.110	2.110	11,098,365
2024-07-15	2.150	2.150	2.090	2.110	2.110	13,887,900
2024-07-12	2.130	2.230	2.130	2.160	2.160	26,452,800
2024-07-11	2.100	2.140	2.080	2.140	2.140	18,189,100
2024-07-10	2.120	2.130	2.070	2.070	2.070	12,143,400
2024-07-09	2.120	2.140	2.050	2.140	2.140	16,416,000
2024-07-08	2.190	2.190	2.100	2.110	2.110	16,083,100
2024-07-05	2.170	2.170	2.170	2.170	2.170	0
2024-07-04	2.300	2.300	2.170	2.170	2.170	24,103,800
2024-07-03	2.270	2.330	2.240	2.280	2.280	24,088,549
2024-07-02	2.270	2.330	2.230	2.270	2.270	27,343,200
2024-07-01	2.200	2.280	2.180	2.270	2.270	30,888,000
2024-06-28	2.200	2.290	2.190	2.220	2.220	33,886,848
2024-06-27	2.280	2.420	2.260	2.270	2.270	45,249,348
2024-06-26	2.170	2.210	2.140	2.200	2.200	16,509,701
2024-06-25	2.130	2.250	2.120	2.200	2.200	22,775,302
2024-06-24	2.190	2.190	2.110	2.120	2.120	16,491,100
2024-06-21	2.220	2.240	2.200	2.210	2.210	12,588,848
2024-06-20	2.300	2.320	2.190	2.200	2.200	23,178,400
2024-06-19	2.300	2.340	2.280	2.310	2.310	14,525,000
2024-06-18	2.300	2.330	2.280	2.300	2.300	11,830,200
2024-06-17	2.340	2.340	2.280	2.290	2.290	14,317,200
2024-06-14	2.270	2.380	2.260	2.350	2.350	20,749,000
2024-06-13	2.360	2.400	2.280	2.290	2.290	16,088,300
2024-06-12	2.290	2.340	2.270	2.340	2.340	17,505,425
2024-06-11	2.330	2.350	2.260	2.290	2.290	21,217,924
2024-06-07	2.220	2.420	2.220	2.350	2.350	34,127,100
2024-06-06	2.300	2.330	2.160	2.210	2.210	27,760,900
2024-06-05	2.380	2.390	2.300	2.310	2.310	17,666,236
2024-06-04	2.390	2.420	2.320	2.400	2.400	23,908,000
2024-06-03	2.460	2.470	2.350	2.390	2.390	26,434,100
2024-05-31	2.460	2.510	2.440	2.480	2.480	25,015,000
2024-05-30	2.560	2.570	2.470	2.480	2.480	30,367,201
2024-05-29	2.540	2.660	2.540	2.590	2.590	31,690,501
2024-05-28	2.650	2.690	2.540	2.540	2.540	28,085,577
2024-05-27	2.700	2.700	2.570	2.630	2.630	28,317,300
2024-05-24	2.770	2.780	2.670	2.670	2.670	35,159,801
2024-05-23	2.820	2.880	2.740	2.790	2.790	51,380,576
2024-05-22	2.860	2.980	2.850	2.870	2.870	62,635,424
2024-05-21	2.860	2.930	2.840	2.860	2.860	49,760,823
2024-05-20	3.000	3.020	2.860	2.900	2.900	88,464,101
2024-05-17	2.880	3.110	2.770	3.090	3.090	112,704,796
2024-05-16	2.670	2.930	2.650	2.840	2.840	84,778,398
2024-05-15	2.600	2.760	2.580	2.670	2.670	57,753,403
2024-05-14	2.580	2.650	2.560	2.620	2.620	28,167,120
2024-05-13	2.630	2.670	2.580	2.610	2.610	32,552,501
2024-05-10	2.580	2.720	2.560	2.680	2.680	52,782,765
2024-05-09	2.590	2.640	2.560	2.580	2.580	33,229,720
2024-05-08	2.650	2.670	2.560	2.560	2.560	49,778,507
2024-05-07	2.620	2.800	2.550	2.750	2.750	71,205,502
2024-05-06	2.730	2.830	2.610	2.630	2.630	62,132,586
2024-04-30	2.680	2.720	2.560	2.610	2.610	79,501,091
2024-04-29	2.370	2.610	2.350	2.610	2.610	49,157,427
2024-04-26	2.260	2.370	2.220	2.370	2.370	35,856,299

← NewerPage 10 of 21 · 1,216 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.