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
2023-04-27	2.430	2.480	2.420	2.460	2.460	5,891,900
2023-04-26	2.410	2.460	2.390	2.440	2.440	6,177,850
2023-04-25	2.480	2.480	2.390	2.420	2.420	7,412,000
2023-04-24	2.490	2.510	2.430	2.480	2.480	7,983,503
2023-04-21	2.550	2.560	2.470	2.490	2.490	5,999,900
2023-04-20	2.580	2.580	2.520	2.540	2.540	5,353,950
2023-04-19	2.620	2.620	2.570	2.580	2.580	5,195,917
2023-04-18	2.640	2.650	2.610	2.620	2.620	4,820,120
2023-04-17	2.640	2.660	2.610	2.640	2.640	4,603,497
2023-04-14	2.660	2.670	2.640	2.650	2.650	5,402,012
2023-04-13	2.650	2.670	2.630	2.660	2.660	5,929,400
2023-04-12	2.620	2.670	2.620	2.650	2.650	8,578,700
2023-04-11	2.570	2.630	2.530	2.610	2.610	10,931,500
2023-04-10	2.640	2.640	2.550	2.560	2.560	9,970,212
2023-04-07	2.580	2.660	2.560	2.640	2.640	9,595,112
2023-04-06	2.610	2.610	2.550	2.570	2.570	8,170,000
2023-04-04	2.680	2.690	2.610	2.620	2.620	6,968,100
2023-04-03	2.650	2.690	2.630	2.680	2.680	8,259,396
2023-03-31	2.640	2.660	2.620	2.640	2.640	4,753,401
2023-03-30	2.650	2.660	2.610	2.620	2.620	5,571,130
2023-03-29	2.680	2.680	2.640	2.650	2.650	5,105,000
2023-03-28	2.740	2.740	2.670	2.670	2.670	6,024,500
2023-03-27	2.790	2.790	2.690	2.720	2.720	9,019,100
2023-03-24	2.800	2.810	2.750	2.790	2.790	7,373,400
2023-03-23	2.810	2.820	2.770	2.790	2.790	6,927,401
2023-03-22	2.800	2.830	2.790	2.820	2.820	5,156,300
2023-03-21	2.780	2.810	2.750	2.800	2.800	5,633,901
2023-03-20	2.810	2.830	2.760	2.770	2.770	8,162,400
2023-03-17	2.790	2.810	2.780	2.790	2.790	6,023,301
2023-03-16	2.800	2.830	2.770	2.780	2.780	5,531,400
2023-03-15	2.790	2.820	2.770	2.810	2.810	5,419,751
2023-03-14	2.820	2.820	2.740	2.780	2.780	5,931,500
2023-03-13	2.830	2.860	2.790	2.810	2.810	5,411,800
2023-03-10	2.880	2.890	2.820	2.830	2.830	6,220,600
2023-03-09	2.900	2.910	2.880	2.890	2.890	5,325,800
2023-03-08	2.880	2.910	2.870	2.890	2.890	4,444,400
2023-03-07	2.940	2.960	2.880	2.880	2.880	9,641,700
2023-03-06	2.980	2.980	2.930	2.950	2.950	10,014,400
2023-03-03	2.970	2.990	2.950	2.980	2.980	5,722,000
2023-03-02	2.980	3.000	2.950	2.970	2.970	6,651,900
2023-03-01	2.960	2.980	2.950	2.970	2.970	7,910,600
2023-02-28	2.900	2.960	2.890	2.960	2.960	10,558,200
2023-02-27	2.950	2.970	2.850	2.910	2.910	8,825,200
2023-02-24	2.970	2.990	2.930	2.940	2.940	6,960,700
2023-02-23	2.960	2.990	2.950	2.980	2.980	10,198,600
2023-02-22	2.920	2.970	2.920	2.960	2.960	8,480,133
2023-02-21	2.930	2.980	2.920	2.940	2.940	11,873,700
2023-02-20	2.880	2.920	2.870	2.910	2.910	6,625,800
2023-02-17	2.890	2.940	2.880	2.890	2.890	7,466,600
2023-02-16	2.960	2.980	2.870	2.890	2.890	11,096,000
2023-02-15	2.970	2.980	2.940	2.950	2.950	7,683,400
2023-02-14	2.990	3.020	2.960	2.970	2.970	9,851,794
2023-02-13	2.970	2.990	2.940	2.980	2.980	8,985,700
2023-02-10	2.960	2.990	2.950	2.960	2.960	8,271,900
2023-02-09	2.950	2.970	2.930	2.960	2.960	7,503,100
2023-02-08	2.960	3.000	2.940	2.950	2.950	9,140,902
2023-02-07	2.940	2.990	2.940	2.970	2.970	9,292,012
2023-02-06	2.950	2.980	2.930	2.940	2.940	6,100,628
2023-02-03	2.980	2.990	2.930	2.960	2.960	9,814,801
2023-02-02	3.000	3.000	2.950	2.970	2.970	9,414,600

← NewerPage 15 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.