Beijing Dalong Weiye Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 2.800 | 3.020 | 2.800 | 3.010 | 2.961 | 46,646,101 |
| 2022-05-06 | 2.870 | 2.910 | 2.800 | 2.820 | 2.774 | 31,364,440 |
| 2022-05-05 | 2.950 | 3.040 | 2.910 | 2.990 | 2.942 | 42,309,498 |
| 2022-04-29 | 2.940 | 3.010 | 2.810 | 2.960 | 2.912 | 44,810,741 |
| 2022-04-28 | 2.850 | 2.970 | 2.770 | 2.900 | 2.853 | 40,351,001 |
| 2022-04-27 | 2.810 | 2.870 | 2.690 | 2.870 | 2.823 | 36,632,401 |
| 2022-04-26 | 2.990 | 3.040 | 2.860 | 2.890 | 2.843 | 38,712,001 |
| 2022-04-25 | 3.220 | 3.270 | 2.930 | 2.940 | 2.892 | 41,049,000 |
| 2022-04-22 | 3.110 | 3.370 | 3.100 | 3.260 | 3.207 | 49,442,900 |
| 2022-04-21 | 3.330 | 3.360 | 3.150 | 3.150 | 3.099 | 56,206,038 |
| 2022-04-20 | 3.760 | 3.810 | 3.380 | 3.380 | 3.325 | 95,300,300 |
| 2022-04-19 | 3.430 | 3.760 | 3.350 | 3.760 | 3.699 | 97,902,000 |
| 2022-04-18 | 3.440 | 3.610 | 3.420 | 3.420 | 3.365 | 38,075,600 |
| 2022-04-15 | 3.680 | 3.730 | 3.460 | 3.590 | 3.532 | 56,873,541 |
| 2022-04-14 | 3.490 | 3.770 | 3.490 | 3.680 | 3.620 | 54,968,276 |
| 2022-04-13 | 3.490 | 3.620 | 3.390 | 3.490 | 3.433 | 46,807,700 |
| 2022-04-12 | 3.610 | 3.760 | 3.540 | 3.550 | 3.492 | 50,348,200 |
| 2022-04-11 | 3.730 | 3.750 | 3.510 | 3.630 | 3.571 | 58,033,042 |
| 2022-04-08 | 3.610 | 3.910 | 3.600 | 3.820 | 3.758 | 73,530,886 |
| 2022-04-07 | 4.050 | 4.060 | 3.820 | 3.820 | 3.758 | 85,207,914 |
| 2022-04-06 | 4.050 | 4.360 | 3.890 | 4.240 | 4.171 | 117,184,199 |
| 2022-04-01 | 3.750 | 4.130 | 3.700 | 3.980 | 3.915 | 111,967,542 |
| 2022-03-31 | 4.020 | 4.260 | 3.710 | 3.880 | 3.817 | 155,620,920 |
| 2022-03-30 | 3.550 | 3.870 | 3.520 | 3.870 | 3.807 | 59,055,940 |
| 2022-03-29 | 3.600 | 3.660 | 3.480 | 3.520 | 3.463 | 76,013,802 |
| 2022-03-28 | 3.470 | 3.820 | 3.460 | 3.700 | 3.640 | 97,969,202 |
| 2022-03-25 | 3.360 | 3.650 | 3.320 | 3.520 | 3.463 | 94,507,502 |
| 2022-03-24 | 3.420 | 3.510 | 3.380 | 3.390 | 3.335 | 80,733,161 |
| 2022-03-23 | 3.250 | 3.700 | 3.240 | 3.570 | 3.512 | 124,988,283 |
| 2022-03-22 | 3.210 | 3.440 | 3.210 | 3.360 | 3.306 | 81,955,277 |
| 2022-03-21 | 3.210 | 3.310 | 3.140 | 3.270 | 3.217 | 62,809,907 |
| 2022-03-18 | 3.140 | 3.260 | 3.040 | 3.220 | 3.168 | 69,141,739 |
| 2022-03-17 | 2.990 | 3.140 | 2.980 | 3.140 | 3.089 | 54,437,114 |
| 2022-03-16 | 2.700 | 2.870 | 2.690 | 2.850 | 2.804 | 26,090,591 |
| 2022-03-15 | 2.880 | 2.900 | 2.680 | 2.680 | 2.637 | 26,407,900 |
| 2022-03-14 | 2.900 | 3.000 | 2.880 | 2.900 | 2.853 | 23,994,300 |
| 2022-03-11 | 2.900 | 2.930 | 2.830 | 2.930 | 2.882 | 14,462,000 |
| 2022-03-10 | 2.940 | 2.970 | 2.860 | 2.930 | 2.882 | 19,074,900 |
| 2022-03-09 | 2.980 | 3.050 | 2.750 | 2.890 | 2.843 | 29,494,100 |
| 2022-03-08 | 3.120 | 3.120 | 2.980 | 2.990 | 2.942 | 22,020,300 |
| 2022-03-07 | 3.100 | 3.180 | 3.080 | 3.120 | 3.069 | 21,451,102 |
| 2022-03-04 | 3.190 | 3.230 | 3.100 | 3.110 | 3.060 | 23,210,810 |
| 2022-03-03 | 3.150 | 3.260 | 3.140 | 3.210 | 3.158 | 33,974,225 |
| 2022-03-02 | 3.080 | 3.240 | 3.060 | 3.160 | 3.109 | 33,510,126 |
| 2022-03-01 | 3.040 | 3.090 | 3.010 | 3.080 | 3.030 | 17,340,100 |
| 2022-02-28 | 3.000 | 3.030 | 2.940 | 3.030 | 2.981 | 18,804,700 |
| 2022-02-25 | 3.000 | 3.070 | 2.980 | 3.000 | 2.951 | 24,653,900 |
| 2022-02-24 | 3.120 | 3.160 | 2.930 | 2.990 | 2.942 | 35,430,600 |
| 2022-02-23 | 3.230 | 3.240 | 3.120 | 3.140 | 3.089 | 28,452,600 |
| 2022-02-22 | 3.230 | 3.320 | 3.180 | 3.210 | 3.158 | 33,497,710 |
| 2022-02-21 | 3.240 | 3.320 | 3.160 | 3.310 | 3.256 | 42,225,012 |
| 2022-02-18 | 3.060 | 3.270 | 3.040 | 3.260 | 3.207 | 46,727,334 |
| 2022-02-17 | 3.180 | 3.180 | 3.070 | 3.090 | 3.040 | 28,597,900 |
| 2022-02-16 | 3.120 | 3.200 | 3.100 | 3.160 | 3.109 | 25,734,632 |
| 2022-02-15 | 3.190 | 3.200 | 3.070 | 3.100 | 3.050 | 26,513,200 |
| 2022-02-14 | 3.200 | 3.240 | 3.100 | 3.160 | 3.109 | 47,558,110 |
| 2022-02-11 | 3.500 | 3.630 | 3.230 | 3.290 | 3.237 | 84,251,200 |
| 2022-02-10 | 3.300 | 3.340 | 3.230 | 3.320 | 3.266 | 32,857,900 |
| 2022-02-09 | 3.180 | 3.390 | 3.170 | 3.290 | 3.237 | 54,613,700 |
| 2022-02-08 | 3.060 | 3.180 | 3.050 | 3.170 | 3.119 | 32,704,100 |
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.