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
2023-07-27	3.520	3.670	3.380	3.470	3.470	147,787,972
2023-07-26	3.690	4.100	3.550	3.750	3.750	212,875,147
2023-07-25	3.330	3.740	3.240	3.740	3.740	190,506,302
2023-07-24	3.720	3.720	3.200	3.400	3.400	188,380,448
2023-07-21	3.130	3.380	3.120	3.380	3.380	128,738,088
2023-07-20	2.790	3.070	2.760	3.070	3.070	79,352,180
2023-07-19	2.730	2.800	2.730	2.790	2.790	11,969,213
2023-07-18	2.740	2.770	2.690	2.740	2.740	9,308,813
2023-07-17	2.710	2.740	2.670	2.740	2.740	6,109,600
2023-07-14	2.730	2.730	2.690	2.720	2.720	6,253,715
2023-07-13	2.700	2.750	2.700	2.730	2.730	8,944,600
2023-07-12	2.790	2.790	2.690	2.700	2.700	11,040,700
2023-07-11	2.790	2.840	2.760	2.780	2.780	12,543,500
2023-07-10	2.750	2.780	2.740	2.760	2.760	9,240,309
2023-07-07	2.760	2.810	2.730	2.750	2.750	10,971,900
2023-07-06	2.720	2.790	2.700	2.770	2.770	14,197,001
2023-07-05	2.710	2.800	2.700	2.730	2.730	14,691,201
2023-07-04	2.730	2.760	2.700	2.720	2.720	13,005,701
2023-07-03	2.680	2.760	2.670	2.720	2.720	14,886,100
2023-06-30	2.610	2.740	2.610	2.690	2.690	17,312,800
2023-06-29	2.690	2.690	2.610	2.610	2.610	10,669,900
2023-06-28	2.700	2.710	2.630	2.670	2.670	13,580,607
2023-06-27	2.550	2.680	2.540	2.670	2.670	16,286,900
2023-06-26	2.580	2.610	2.520	2.540	2.540	11,468,801
2023-06-21	2.630	2.710	2.590	2.590	2.590	13,194,533
2023-06-20	2.710	2.730	2.600	2.620	2.620	16,030,200
2023-06-19	2.800	2.820	2.700	2.720	2.720	20,195,701
2023-06-16	2.790	2.850	2.770	2.820	2.820	28,384,102
2023-06-15	2.770	2.940	2.740	2.810	2.810	40,292,225
2023-06-14	2.800	2.820	2.720	2.760	2.760	24,494,600
2023-06-13	2.850	2.870	2.750	2.780	2.780	36,551,599
2023-06-12	2.800	2.870	2.710	2.850	2.850	51,395,970
2023-06-09	2.990	3.000	2.830	2.910	2.910	76,170,020
2023-06-08	2.720	2.990	2.700	2.990	2.990	47,641,220
2023-06-07	2.590	2.800	2.590	2.720	2.720	22,314,501
2023-06-06	2.580	2.660	2.580	2.600	2.600	12,083,400
2023-06-05	2.610	2.610	2.560	2.590	2.590	8,331,500
2023-06-02	2.490	2.650	2.490	2.630	2.630	16,077,533
2023-06-01	2.530	2.540	2.480	2.490	2.490	8,137,100
2023-05-31	2.520	2.620	2.520	2.530	2.530	8,859,200
2023-05-30	2.500	2.550	2.450	2.540	2.540	8,593,345
2023-05-29	2.540	2.550	2.470	2.470	2.470	7,838,400
2023-05-26	2.520	2.550	2.480	2.540	2.540	6,078,300
2023-05-25	2.530	2.540	2.490	2.530	2.530	6,375,800
2023-05-24	2.560	2.560	2.520	2.530	2.530	6,399,800
2023-05-23	2.590	2.630	2.560	2.560	2.560	5,216,300
2023-05-22	2.660	2.670	2.580	2.590	2.590	7,280,300
2023-05-19	2.690	2.700	2.640	2.650	2.650	5,420,228
2023-05-18	2.740	2.750	2.680	2.700	2.700	4,227,100
2023-05-17	2.740	2.760	2.680	2.730	2.730	5,852,090
2023-05-16	2.770	2.780	2.710	2.730	2.730	5,452,101
2023-05-15	2.760	2.770	2.710	2.770	2.770	7,490,500
2023-05-12	2.810	2.820	2.760	2.770	2.770	7,932,012
2023-05-11	2.730	2.810	2.720	2.800	2.800	9,844,700
2023-05-10	2.700	2.760	2.700	2.730	2.730	10,105,546
2023-05-09	2.700	2.770	2.690	2.710	2.710	13,295,100
2023-05-08	2.680	2.730	2.650	2.700	2.700	10,499,500
2023-05-05	2.630	2.700	2.600	2.690	2.690	14,015,261
2023-05-04	2.540	2.640	2.530	2.630	2.630	11,098,501
2023-04-28	2.460	2.550	2.460	2.540	2.540	7,060,450

← NewerPage 14 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.