Beijing Dalong Weiye Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.110 | 3.160 | 3.080 | 3.150 | 3.150 | 28,385,400 |
| 2024-01-22 | 3.280 | 3.290 | 3.070 | 3.110 | 3.110 | 33,661,700 |
| 2024-01-19 | 3.330 | 3.350 | 3.280 | 3.290 | 3.290 | 22,978,902 |
| 2024-01-18 | 3.290 | 3.330 | 3.220 | 3.320 | 3.320 | 39,468,100 |
| 2024-01-17 | 3.370 | 3.410 | 3.300 | 3.310 | 3.310 | 32,486,924 |
| 2024-01-16 | 3.450 | 3.570 | 3.360 | 3.410 | 3.410 | 41,594,624 |
| 2024-01-15 | 3.460 | 3.530 | 3.440 | 3.480 | 3.480 | 33,473,312 |
| 2024-01-12 | 3.480 | 3.580 | 3.460 | 3.520 | 3.520 | 52,454,902 |
| 2024-01-11 | 3.420 | 3.530 | 3.400 | 3.520 | 3.520 | 60,111,100 |
| 2024-01-10 | 3.440 | 3.470 | 3.380 | 3.390 | 3.390 | 38,876,800 |
| 2024-01-09 | 3.530 | 3.550 | 3.430 | 3.470 | 3.470 | 50,735,810 |
| 2024-01-08 | 3.620 | 3.640 | 3.510 | 3.520 | 3.520 | 41,776,602 |
| 2024-01-05 | 3.610 | 3.700 | 3.520 | 3.560 | 3.560 | 57,157,737 |
| 2024-01-04 | 3.720 | 3.770 | 3.590 | 3.620 | 3.620 | 63,333,430 |
| 2024-01-03 | 3.730 | 3.880 | 3.700 | 3.760 | 3.760 | 72,496,937 |
| 2024-01-02 | 3.940 | 3.960 | 3.730 | 3.730 | 3.730 | 74,568,437 |
| 2023-12-29 | 3.870 | 4.000 | 3.850 | 3.900 | 3.900 | 70,998,621 |
| 2023-12-28 | 3.930 | 4.050 | 3.820 | 3.890 | 3.890 | 81,858,220 |
| 2023-12-27 | 4.080 | 4.200 | 3.880 | 4.050 | 4.050 | 89,640,700 |
| 2023-12-26 | 4.040 | 4.240 | 3.860 | 4.130 | 4.130 | 97,688,997 |
| 2023-12-25 | 4.250 | 4.290 | 3.920 | 4.040 | 4.040 | 105,046,797 |
| 2023-12-22 | 4.510 | 4.660 | 4.230 | 4.280 | 4.280 | 137,034,597 |
| 2023-12-21 | 4.220 | 4.740 | 4.220 | 4.560 | 4.560 | 182,448,709 |
| 2023-12-20 | 4.290 | 4.560 | 4.210 | 4.310 | 4.310 | 104,368,401 |
| 2023-12-19 | 4.400 | 4.530 | 4.220 | 4.280 | 4.280 | 123,936,902 |
| 2023-12-18 | 4.320 | 4.990 | 4.150 | 4.450 | 4.450 | 197,944,302 |
| 2023-12-15 | 4.380 | 4.540 | 4.350 | 4.540 | 4.540 | 122,500,617 |
| 2023-12-14 | 4.140 | 4.290 | 4.080 | 4.130 | 4.130 | 99,810,565 |
| 2023-12-13 | 4.180 | 4.420 | 4.100 | 4.150 | 4.150 | 175,862,592 |
| 2023-12-12 | 3.820 | 4.200 | 3.780 | 4.200 | 4.200 | 120,416,992 |
| 2023-12-11 | 3.750 | 3.900 | 3.610 | 3.820 | 3.820 | 74,236,674 |
| 2023-12-08 | 4.000 | 4.040 | 3.840 | 3.850 | 3.850 | 99,692,721 |
| 2023-12-07 | 3.890 | 4.350 | 3.860 | 4.090 | 4.090 | 147,510,093 |
| 2023-12-06 | 3.800 | 3.990 | 3.780 | 3.950 | 3.950 | 102,669,612 |
| 2023-12-05 | 3.830 | 4.040 | 3.800 | 3.830 | 3.830 | 104,394,118 |
| 2023-12-04 | 3.780 | 3.920 | 3.750 | 3.850 | 3.850 | 104,705,812 |
| 2023-12-01 | 3.710 | 3.900 | 3.650 | 3.840 | 3.840 | 129,707,450 |
| 2023-11-30 | 3.680 | 3.750 | 3.640 | 3.720 | 3.720 | 89,457,110 |
| 2023-11-29 | 3.740 | 3.800 | 3.660 | 3.720 | 3.720 | 102,137,088 |
| 2023-11-28 | 3.930 | 3.990 | 3.750 | 3.750 | 3.750 | 164,539,017 |
| 2023-11-27 | 4.170 | 4.670 | 4.170 | 4.170 | 4.170 | 199,613,017 |
| 2023-11-24 | 5.290 | 5.290 | 4.630 | 4.630 | 4.630 | 274,183,748 |
| 2023-11-23 | 4.550 | 4.810 | 4.040 | 4.810 | 4.810 | 175,978,266 |
| 2023-11-22 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 16,567,967 |
| 2023-11-21 | 3.730 | 3.970 | 3.700 | 3.970 | 3.970 | 62,202,705 |
| 2023-11-20 | 3.380 | 3.610 | 3.360 | 3.610 | 3.610 | 101,028,603 |
| 2023-11-17 | 3.330 | 3.340 | 3.230 | 3.280 | 3.280 | 44,371,401 |
| 2023-11-16 | 3.340 | 3.390 | 3.280 | 3.350 | 3.350 | 49,342,501 |
| 2023-11-15 | 3.480 | 3.500 | 3.340 | 3.360 | 3.360 | 57,342,700 |
| 2023-11-14 | 3.380 | 3.470 | 3.340 | 3.430 | 3.430 | 56,207,500 |
| 2023-11-13 | 3.490 | 3.500 | 3.320 | 3.400 | 3.400 | 78,535,636 |
| 2023-11-10 | 3.490 | 3.610 | 3.390 | 3.480 | 3.480 | 76,681,310 |
| 2023-11-09 | 3.620 | 3.890 | 3.370 | 3.440 | 3.440 | 123,810,814 |
| 2023-11-08 | 3.590 | 3.800 | 3.530 | 3.650 | 3.650 | 125,725,413 |
| 2023-11-07 | 3.530 | 3.820 | 3.460 | 3.700 | 3.700 | 180,447,449 |
| 2023-11-06 | 3.150 | 3.470 | 3.120 | 3.470 | 3.470 | 95,132,700 |
| 2023-11-03 | 3.130 | 3.220 | 3.120 | 3.150 | 3.150 | 51,998,201 |
| 2023-11-02 | 3.190 | 3.290 | 3.070 | 3.190 | 3.190 | 72,871,701 |
| 2023-11-01 | 3.240 | 3.350 | 3.160 | 3.190 | 3.190 | 92,117,402 |
| 2023-10-31 | 3.110 | 3.480 | 3.060 | 3.370 | 3.370 | 133,822,400 |
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.