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
2022-08-02	2.870	2.870	2.700	2.760	2.760	13,102,837
2022-08-01	2.890	2.920	2.850	2.860	2.860	7,710,101
2022-07-29	2.940	2.960	2.890	2.900	2.900	12,105,402
2022-07-28	2.940	3.050	2.890	2.950	2.950	19,602,400
2022-07-27	2.920	2.960	2.890	2.920	2.920	16,692,201
2022-07-26	2.810	2.940	2.800	2.930	2.930	19,585,715
2022-07-25	2.800	2.850	2.790	2.810	2.810	9,983,200
2022-07-22	2.790	2.810	2.750	2.790	2.790	7,095,702
2022-07-21	2.800	2.820	2.770	2.790	2.790	6,539,210
2022-07-20	2.810	2.820	2.780	2.790	2.790	7,251,517
2022-07-19	2.790	2.820	2.750	2.800	2.800	9,622,700
2022-07-18	2.670	2.830	2.670	2.780	2.780	18,270,001
2022-07-15	2.870	2.870	2.640	2.650	2.650	22,872,400
2022-07-14	2.920	2.940	2.870	2.890	2.890	10,777,300
2022-07-13	2.890	2.980	2.880	2.930	2.930	12,411,500
2022-07-12	2.880	2.910	2.870	2.880	2.880	6,743,375
2022-07-11	2.910	2.910	2.870	2.890	2.890	5,395,500
2022-07-08	2.890	2.930	2.880	2.900	2.900	6,646,000
2022-07-07	2.890	2.930	2.880	2.900	2.900	6,777,100
2022-07-06	2.940	2.950	2.860	2.880	2.880	10,895,697
2022-07-05	2.980	2.990	2.920	2.950	2.950	10,876,400
2022-07-04	3.020	3.050	2.960	2.980	2.980	13,538,800
2022-07-01	3.040	3.090	3.000	3.030	3.030	15,625,022
2022-06-30	3.020	3.040	2.990	3.030	3.030	16,838,000
2022-06-29	2.960	3.060	2.960	3.020	3.020	26,455,600
2022-06-28	2.960	2.980	2.950	2.970	2.970	8,853,600
2022-06-27	2.980	2.990	2.950	2.970	2.970	7,997,400
2022-06-24	2.970	2.980	2.940	2.960	2.960	10,001,900
2022-06-23	2.960	2.980	2.920	2.970	2.970	11,645,500
2022-06-22	3.020	3.050	2.960	2.960	2.960	14,732,703
2022-06-21	2.980	3.100	2.960	3.040	3.040	26,994,700
2022-06-20	2.950	3.000	2.940	2.980	2.980	13,029,400
2022-06-17	3.030	3.040	2.930	2.960	2.960	16,032,700
2022-06-16	3.090	3.130	3.040	3.080	3.030	25,278,601
2022-06-15	2.940	3.100	2.930	3.100	3.050	36,027,200
2022-06-14	2.900	2.950	2.860	2.940	2.892	13,144,700
2022-06-13	2.930	2.950	2.880	2.900	2.853	11,241,203
2022-06-10	2.940	2.960	2.920	2.950	2.902	11,515,302
2022-06-09	2.960	3.010	2.950	2.950	2.902	11,988,300
2022-06-08	3.020	3.020	2.950	2.970	2.922	15,658,402
2022-06-07	3.000	3.040	2.950	3.030	2.981	22,042,903
2022-06-06	2.970	3.000	2.930	3.000	2.951	15,325,202
2022-06-02	3.020	3.020	2.950	2.960	2.912	15,194,000
2022-06-01	3.020	3.060	2.980	3.030	2.981	16,592,600
2022-05-31	3.030	3.050	2.970	3.030	2.981	18,512,600
2022-05-30	3.090	3.100	3.000	3.030	2.981	22,001,500
2022-05-27	3.090	3.120	3.060	3.100	3.050	25,533,800
2022-05-26	3.120	3.160	3.070	3.100	3.050	27,891,600
2022-05-25	3.050	3.160	3.050	3.110	3.060	25,354,900
2022-05-24	3.190	3.210	3.060	3.060	3.010	42,452,724
2022-05-23	3.170	3.260	3.130	3.200	3.148	37,667,900
2022-05-20	3.260	3.280	3.160	3.180	3.128	52,648,100
2022-05-19	3.100	3.450	3.090	3.270	3.217	75,175,528
2022-05-18	3.190	3.230	3.130	3.140	3.089	42,273,500
2022-05-17	3.240	3.300	3.090	3.190	3.138	74,274,055
2022-05-16	3.100	3.330	3.050	3.330	3.276	83,026,102
2022-05-13	2.930	3.040	2.860	3.030	2.981	46,572,901
2022-05-12	2.950	2.990	2.870	2.930	2.882	26,857,200
2022-05-11	3.020	3.070	2.940	2.970	2.922	43,278,600
2022-05-10	2.970	3.070	2.920	3.030	2.981	36,999,401

← NewerPage 18 of 21 · 1,217 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.