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
2022-11-01	2.470	2.510	2.450	2.500	2.500	7,772,202
2022-10-31	2.450	2.500	2.430	2.460	2.460	9,675,628
2022-10-28	2.610	2.610	2.480	2.490	2.490	11,905,600
2022-10-27	2.600	2.640	2.590	2.610	2.610	8,343,800
2022-10-26	2.600	2.620	2.580	2.590	2.590	9,618,600
2022-10-25	2.630	2.640	2.550	2.580	2.580	9,895,100
2022-10-24	2.730	2.730	2.610	2.620	2.620	13,802,400
2022-10-21	2.790	2.810	2.710	2.730	2.730	10,862,400
2022-10-20	2.740	2.760	2.710	2.720	2.720	8,543,800
2022-10-19	2.790	2.800	2.750	2.760	2.760	8,500,800
2022-10-18	2.820	2.850	2.770	2.800	2.800	10,400,200
2022-10-17	2.790	2.820	2.720	2.820	2.820	10,306,900
2022-10-14	2.720	2.810	2.720	2.790	2.790	12,367,400
2022-10-13	2.780	2.780	2.680	2.720	2.720	11,010,200
2022-10-12	2.720	2.800	2.670	2.780	2.780	9,421,200
2022-10-11	2.760	2.790	2.680	2.720	2.720	10,625,520
2022-10-10	2.810	2.920	2.760	2.790	2.790	14,164,520
2022-09-30	2.780	2.860	2.750	2.810	2.810	12,724,600
2022-09-29	2.850	2.870	2.720	2.740	2.740	10,286,800
2022-09-28	2.910	2.910	2.800	2.810	2.810	10,955,000
2022-09-27	2.920	2.980	2.810	2.930	2.930	16,932,002
2022-09-26	3.000	3.090	2.880	2.900	2.900	22,343,400
2022-09-23	3.010	3.150	2.990	3.030	3.030	25,137,400
2022-09-22	3.040	3.100	2.950	2.960	2.960	13,668,000
2022-09-21	2.940	3.070	2.900	3.030	3.030	15,969,902
2022-09-20	2.950	3.050	2.920	2.940	2.940	13,910,500
2022-09-19	2.990	3.000	2.890	2.940	2.940	17,241,200
2022-09-16	3.050	3.170	2.980	3.000	3.000	21,279,400
2022-09-15	3.060	3.110	2.970	3.050	3.050	21,384,300
2022-09-14	3.030	3.110	3.000	3.020	3.020	14,783,700
2022-09-13	3.250	3.250	3.030	3.060	3.060	20,381,300
2022-09-09	3.130	3.230	3.120	3.160	3.160	17,406,900
2022-09-08	3.120	3.180	3.070	3.110	3.110	16,941,326
2022-09-07	3.110	3.130	3.030	3.100	3.100	18,388,302
2022-09-06	3.020	3.140	3.000	3.100	3.100	28,078,600
2022-09-05	2.940	3.010	2.920	3.010	3.010	19,143,900
2022-09-02	2.860	2.950	2.860	2.920	2.920	23,982,599
2022-09-01	2.810	2.920	2.800	2.850	2.850	29,420,802
2022-08-31	2.790	2.850	2.780	2.840	2.840	19,007,668
2022-08-30	2.780	2.830	2.760	2.800	2.800	8,603,400
2022-08-29	2.750	2.790	2.710	2.780	2.780	7,152,430
2022-08-26	2.790	2.820	2.760	2.770	2.770	6,602,400
2022-08-25	2.790	2.820	2.750	2.810	2.810	7,430,930
2022-08-24	2.850	2.870	2.760	2.790	2.790	9,133,389
2022-08-23	2.850	2.880	2.790	2.820	2.820	10,329,328
2022-08-22	2.800	2.860	2.780	2.850	2.850	12,388,120
2022-08-19	2.770	2.870	2.770	2.810	2.810	9,252,800
2022-08-18	2.820	2.830	2.760	2.780	2.780	7,132,620
2022-08-17	2.840	2.860	2.800	2.820	2.820	10,600,900
2022-08-16	2.730	2.810	2.730	2.800	2.800	15,002,910
2022-08-15	2.750	2.780	2.720	2.730	2.730	7,020,400
2022-08-12	2.710	2.780	2.710	2.760	2.760	10,129,599
2022-08-11	2.700	2.770	2.700	2.730	2.730	9,971,900
2022-08-10	2.730	2.730	2.680	2.700	2.700	6,113,800
2022-08-09	2.750	2.750	2.700	2.720	2.720	7,046,700
2022-08-08	2.720	2.810	2.710	2.750	2.750	9,625,400
2022-08-05	2.720	2.720	2.680	2.710	2.710	7,564,402
2022-08-04	2.710	2.730	2.660	2.710	2.710	7,953,500
2022-08-03	2.770	2.810	2.680	2.700	2.700	10,351,100
2022-08-02	2.870	2.870	2.700	2.760	2.760	13,102,837

← NewerPage 17 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.