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
2023-02-01	3.000	3.010	2.950	2.990	2.990	12,168,800
2023-01-31	2.910	2.990	2.880	2.990	2.990	14,336,400
2023-01-30	2.920	2.950	2.900	2.940	2.940	9,404,102
2023-01-20	2.860	2.900	2.860	2.900	2.900	7,454,300
2023-01-19	2.850	2.880	2.840	2.860	2.860	7,798,200
2023-01-18	2.840	2.890	2.840	2.870	2.870	7,922,100
2023-01-17	2.860	2.890	2.830	2.850	2.850	9,063,100
2023-01-16	2.830	2.880	2.790	2.860	2.860	12,289,899
2023-01-13	2.840	2.850	2.800	2.830	2.830	8,508,900
2023-01-12	2.910	2.910	2.820	2.840	2.840	9,609,900
2023-01-11	2.900	2.930	2.860	2.880	2.880	10,568,199
2023-01-10	2.970	2.980	2.890	2.900	2.900	10,230,994
2023-01-09	3.020	3.020	2.960	2.960	2.960	9,616,594
2023-01-06	3.100	3.140	2.980	2.990	2.990	14,808,800
2023-01-05	3.150	3.160	3.060	3.070	3.070	14,725,100
2023-01-04	3.060	3.170	3.050	3.150	3.150	14,593,800
2023-01-03	3.030	3.070	3.000	3.060	3.060	11,892,900
2022-12-30	3.010	3.050	2.970	3.020	3.020	13,140,300
2022-12-29	3.070	3.080	2.980	2.990	2.990	16,595,203
2022-12-28	3.060	3.120	3.020	3.080	3.080	12,971,800
2022-12-27	3.070	3.190	3.060	3.080	3.080	18,033,996
2022-12-26	3.120	3.160	3.040	3.060	3.060	20,530,600
2022-12-23	3.210	3.280	3.130	3.170	3.170	30,419,800
2022-12-22	3.190	3.390	3.170	3.210	3.210	50,757,300
2022-12-21	3.100	3.150	3.080	3.090	3.090	14,507,500
2022-12-20	3.160	3.180	3.060	3.090	3.090	13,652,700
2022-12-19	3.240	3.300	3.160	3.180	3.180	17,115,800
2022-12-16	3.190	3.310	3.180	3.230	3.230	20,776,200
2022-12-15	3.160	3.200	3.120	3.190	3.190	11,404,700
2022-12-14	3.240	3.260	3.150	3.160	3.160	14,232,901
2022-12-13	3.180	3.270	3.130	3.260	3.260	22,774,200
2022-12-12	3.190	3.250	3.140	3.150	3.150	22,223,700
2022-12-09	3.210	3.340	3.180	3.230	3.230	31,172,620
2022-12-08	3.200	3.250	3.150	3.180	3.180	19,815,800
2022-12-07	3.190	3.220	3.130	3.200	3.200	20,065,000
2022-12-06	3.250	3.300	3.190	3.210	3.210	26,588,920
2022-12-05	3.320	3.390	3.250	3.270	3.270	37,867,915
2022-12-02	3.220	3.330	3.140	3.290	3.290	59,677,254
2022-12-01	3.340	3.400	3.220	3.340	3.340	101,724,214
2022-11-30	3.770	3.770	3.280	3.320	3.320	109,291,402
2022-11-29	3.380	3.430	3.310	3.430	3.430	48,318,481
2022-11-28	3.060	3.130	3.000	3.120	3.120	22,254,000
2022-11-25	3.000	3.140	2.980	3.100	3.100	22,374,964
2022-11-24	2.970	3.050	2.930	3.010	3.010	16,673,100
2022-11-23	2.970	2.980	2.890	2.900	2.900	10,414,602
2022-11-22	3.050	3.070	2.930	2.960	2.960	15,494,963
2022-11-21	3.070	3.080	2.970	3.010	3.010	16,391,261
2022-11-18	3.170	3.170	3.060	3.090	3.090	21,621,077
2022-11-17	3.090	3.200	3.050	3.170	3.170	24,842,500
2022-11-16	3.040	3.230	3.020	3.100	3.100	35,067,701
2022-11-15	2.960	3.110	2.950	3.040	3.040	32,842,100
2022-11-14	3.000	3.040	2.900	2.970	2.970	44,718,459
2022-11-11	2.730	2.980	2.720	2.930	2.930	50,657,961
2022-11-10	2.640	2.720	2.620	2.710	2.710	11,764,201
2022-11-09	2.630	2.740	2.630	2.680	2.680	13,157,505
2022-11-08	2.610	2.630	2.590	2.620	2.620	5,846,102
2022-11-07	2.560	2.620	2.540	2.610	2.610	7,868,400
2022-11-04	2.520	2.570	2.520	2.570	2.570	6,043,200
2022-11-03	2.530	2.550	2.500	2.530	2.530	5,546,401
2022-11-02	2.500	2.560	2.490	2.530	2.530	7,212,200

← NewerPage 16 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.