Beijing Dalong Weiye Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.240 | 2.320 | 2.220 | 2.270 | 2.270 | 22,296,403 |
| 2024-04-24 | 2.250 | 2.270 | 2.210 | 2.250 | 2.250 | 23,387,900 |
| 2024-04-23 | 2.260 | 2.310 | 2.250 | 2.260 | 2.260 | 17,648,800 |
| 2024-04-22 | 2.270 | 2.340 | 2.240 | 2.250 | 2.250 | 23,130,922 |
| 2024-04-19 | 2.340 | 2.390 | 2.290 | 2.310 | 2.310 | 25,264,222 |
| 2024-04-18 | 2.370 | 2.390 | 2.310 | 2.350 | 2.350 | 28,182,900 |
| 2024-04-17 | 2.260 | 2.410 | 2.260 | 2.370 | 2.370 | 34,074,800 |
| 2024-04-16 | 2.450 | 2.460 | 2.230 | 2.230 | 2.230 | 44,215,300 |
| 2024-04-15 | 2.610 | 2.630 | 2.370 | 2.470 | 2.470 | 48,072,313 |
| 2024-04-12 | 2.720 | 2.750 | 2.620 | 2.620 | 2.620 | 36,907,800 |
| 2024-04-11 | 2.710 | 2.790 | 2.680 | 2.730 | 2.730 | 32,204,601 |
| 2024-04-10 | 2.900 | 2.900 | 2.720 | 2.730 | 2.730 | 47,917,764 |
| 2024-04-09 | 2.860 | 2.950 | 2.830 | 2.920 | 2.920 | 39,819,048 |
| 2024-04-08 | 2.870 | 3.030 | 2.730 | 2.900 | 2.900 | 54,181,550 |
| 2024-04-03 | 3.020 | 3.030 | 2.900 | 2.910 | 2.910 | 57,769,717 |
| 2024-04-02 | 3.030 | 3.190 | 2.980 | 3.090 | 3.090 | 80,011,671 |
| 2024-04-01 | 3.000 | 3.070 | 2.980 | 3.050 | 3.050 | 56,568,768 |
| 2024-03-29 | 3.120 | 3.150 | 3.020 | 3.040 | 3.040 | 60,013,390 |
| 2024-03-28 | 3.050 | 3.420 | 3.010 | 3.250 | 3.250 | 137,043,666 |
| 2024-03-27 | 3.400 | 3.450 | 3.140 | 3.220 | 3.220 | 175,650,054 |
| 2024-03-26 | 2.860 | 3.140 | 2.840 | 3.140 | 3.140 | 61,935,954 |
| 2024-03-25 | 2.780 | 2.920 | 2.750 | 2.850 | 2.850 | 69,814,215 |
| 2024-03-22 | 2.810 | 2.820 | 2.710 | 2.790 | 2.790 | 41,047,678 |
| 2024-03-21 | 2.790 | 2.860 | 2.780 | 2.820 | 2.820 | 40,786,428 |
| 2024-03-20 | 2.770 | 2.800 | 2.720 | 2.790 | 2.790 | 31,107,940 |
| 2024-03-19 | 2.760 | 2.810 | 2.750 | 2.760 | 2.760 | 37,296,076 |
| 2024-03-18 | 2.740 | 2.760 | 2.710 | 2.760 | 2.760 | 34,415,000 |
| 2024-03-15 | 2.750 | 2.770 | 2.680 | 2.740 | 2.740 | 38,113,003 |
| 2024-03-14 | 2.730 | 2.810 | 2.720 | 2.760 | 2.760 | 48,590,901 |
| 2024-03-13 | 2.820 | 2.820 | 2.700 | 2.740 | 2.740 | 63,550,934 |
| 2024-03-12 | 2.660 | 2.940 | 2.660 | 2.870 | 2.870 | 82,236,101 |
| 2024-03-11 | 2.620 | 2.670 | 2.600 | 2.670 | 2.670 | 23,646,600 |
| 2024-03-08 | 2.660 | 2.690 | 2.570 | 2.610 | 2.610 | 25,493,300 |
| 2024-03-07 | 2.690 | 2.740 | 2.640 | 2.650 | 2.650 | 28,945,002 |
| 2024-03-06 | 2.590 | 2.730 | 2.580 | 2.680 | 2.680 | 36,511,202 |
| 2024-03-05 | 2.620 | 2.690 | 2.600 | 2.610 | 2.610 | 30,992,201 |
| 2024-03-04 | 2.720 | 2.740 | 2.600 | 2.640 | 2.640 | 30,640,801 |
| 2024-03-01 | 2.720 | 2.750 | 2.680 | 2.740 | 2.740 | 35,778,800 |
| 2024-02-29 | 2.620 | 2.710 | 2.580 | 2.710 | 2.710 | 38,950,202 |
| 2024-02-28 | 2.890 | 2.970 | 2.640 | 2.650 | 2.650 | 62,160,200 |
| 2024-02-27 | 2.770 | 2.920 | 2.720 | 2.920 | 2.920 | 42,299,904 |
| 2024-02-26 | 2.740 | 2.840 | 2.680 | 2.780 | 2.780 | 40,333,012 |
| 2024-02-23 | 2.660 | 2.770 | 2.650 | 2.750 | 2.750 | 43,823,396 |
| 2024-02-22 | 2.590 | 2.660 | 2.570 | 2.650 | 2.650 | 39,827,401 |
| 2024-02-21 | 2.500 | 2.740 | 2.490 | 2.610 | 2.610 | 62,222,188 |
| 2024-02-20 | 2.480 | 2.570 | 2.440 | 2.530 | 2.530 | 47,672,165 |
| 2024-02-19 | 2.390 | 2.550 | 2.330 | 2.510 | 2.510 | 55,645,162 |
| 2024-02-08 | 2.140 | 2.370 | 2.060 | 2.360 | 2.360 | 55,130,799 |
| 2024-02-07 | 2.480 | 2.490 | 2.230 | 2.230 | 2.230 | 59,687,575 |
| 2024-02-06 | 2.550 | 2.560 | 2.310 | 2.480 | 2.480 | 65,921,453 |
| 2024-02-05 | 2.760 | 2.780 | 2.570 | 2.570 | 2.570 | 28,612,500 |
| 2024-02-02 | 2.880 | 3.050 | 2.710 | 2.850 | 2.850 | 48,067,800 |
| 2024-02-01 | 3.030 | 3.030 | 2.810 | 2.880 | 2.880 | 42,753,302 |
| 2024-01-31 | 3.180 | 3.300 | 3.030 | 3.070 | 3.070 | 50,906,200 |
| 2024-01-30 | 3.440 | 3.480 | 3.280 | 3.310 | 3.310 | 52,938,901 |
| 2024-01-29 | 3.610 | 3.660 | 3.460 | 3.480 | 3.480 | 67,113,700 |
| 2024-01-26 | 3.440 | 3.690 | 3.390 | 3.580 | 3.580 | 87,456,421 |
| 2024-01-25 | 3.300 | 3.470 | 3.270 | 3.450 | 3.450 | 68,842,900 |
| 2024-01-24 | 3.160 | 3.300 | 3.140 | 3.290 | 3.290 | 48,464,703 |
| 2024-01-23 | 3.110 | 3.160 | 3.080 | 3.150 | 3.150 | 28,385,400 |
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.