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
2023-10-27	3.090	3.350	3.070	3.100	3.100	79,683,181
2023-10-26	3.100	3.150	3.000	3.080	3.080	71,136,918
2023-10-25	3.200	3.250	3.090	3.150	3.150	96,188,700
2023-10-24	2.980	3.250	2.900	3.150	3.150	106,823,728
2023-10-23	2.820	3.160	2.710	3.070	3.070	110,551,907
2023-10-20	2.760	2.960	2.740	2.870	2.870	63,933,928
2023-10-19	2.740	2.830	2.720	2.790	2.790	21,524,700
2023-10-18	2.810	2.810	2.740	2.750	2.750	17,776,501
2023-10-17	2.790	2.830	2.760	2.800	2.800	15,204,000
2023-10-16	2.810	2.830	2.770	2.790	2.790	12,433,900
2023-10-13	2.810	2.870	2.780	2.790	2.790	17,268,782
2023-10-12	2.820	2.850	2.760	2.830	2.830	17,627,500
2023-10-11	2.820	2.850	2.780	2.820	2.820	19,333,600
2023-10-10	2.850	2.890	2.810	2.820	2.820	16,718,400
2023-10-09	2.940	2.950	2.810	2.830	2.830	27,933,700
2023-09-28	2.900	2.960	2.890	2.950	2.950	18,789,000
2023-09-27	2.940	2.970	2.890	2.890	2.890	25,504,701
2023-09-26	2.960	2.990	2.950	2.960	2.960	18,117,800
2023-09-25	3.050	3.060	2.950	2.960	2.960	31,643,202
2023-09-22	3.000	3.080	3.000	3.070	3.070	31,984,600
2023-09-21	3.000	3.120	3.000	3.050	3.050	35,828,200
2023-09-20	3.000	3.060	2.970	3.020	3.020	22,400,911
2023-09-19	3.010	3.060	3.000	3.000	3.000	27,860,101
2023-09-18	3.020	3.040	2.990	3.020	3.020	23,002,701
2023-09-15	3.030	3.080	3.020	3.030	3.030	32,554,001
2023-09-14	3.040	3.050	2.990	3.000	3.000	30,544,000
2023-09-13	3.040	3.100	3.010	3.050	3.050	29,914,100
2023-09-12	3.060	3.100	3.020	3.050	3.050	28,791,600
2023-09-11	3.140	3.140	3.020	3.080	3.080	42,438,000
2023-09-08	3.280	3.300	3.080	3.150	3.150	51,663,001
2023-09-07	3.320	3.460	3.240	3.250	3.250	68,193,400
2023-09-06	3.180	3.370	3.110	3.360	3.360	82,800,513
2023-09-05	3.310	3.310	3.120	3.170	3.170	66,617,400
2023-09-04	3.450	3.480	3.310	3.330	3.330	71,639,100
2023-09-01	3.560	3.620	3.270	3.430	3.430	99,677,125
2023-08-31	3.840	3.950	3.530	3.530	3.530	93,544,000
2023-08-30	3.920	4.000	3.800	3.920	3.920	114,524,784
2023-08-29	3.820	4.090	3.700	4.080	4.080	165,169,362
2023-08-28	4.160	4.270	3.740	3.920	3.920	204,724,818
2023-08-25	3.670	3.970	3.620	3.880	3.880	187,978,980
2023-08-24	3.700	3.780	3.480	3.610	3.610	91,501,733
2023-08-23	3.550	3.870	3.480	3.660	3.660	122,694,945
2023-08-22	3.450	3.600	3.400	3.520	3.520	65,053,300
2023-08-21	3.600	3.630	3.400	3.420	3.420	57,289,701
2023-08-18	3.660	3.870	3.500	3.560	3.560	80,815,923
2023-08-17	3.590	3.720	3.520	3.690	3.690	94,235,835
2023-08-16	3.300	3.660	3.300	3.660	3.660	115,873,601
2023-08-15	3.310	3.350	3.270	3.330	3.330	33,002,801
2023-08-14	3.230	3.400	3.220	3.320	3.320	44,542,100
2023-08-11	3.520	3.570	3.330	3.380	3.380	63,526,200
2023-08-10	3.300	3.430	3.300	3.390	3.390	41,538,101
2023-08-09	3.380	3.480	3.320	3.390	3.390	53,438,700
2023-08-08	3.410	3.510	3.340	3.370	3.370	54,240,908
2023-08-07	3.550	3.560	3.420	3.450	3.450	93,435,509
2023-08-04	3.990	3.990	3.620	3.730	3.730	116,446,802
2023-08-03	3.730	4.040	3.660	3.970	3.970	143,686,829
2023-08-02	3.530	3.830	3.510	3.830	3.830	115,247,337
2023-08-01	3.590	3.700	3.470	3.630	3.630	105,548,233
2023-07-31	3.540	3.750	3.480	3.600	3.600	137,006,417
2023-07-28	3.530	3.620	3.400	3.480	3.480	123,653,469

← NewerPage 13 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.