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
2026-07-17	2.340	2.400	2.210	2.230	2.230	22,906,900
2026-07-16	2.340	2.390	2.290	2.350	2.350	14,832,800
2026-07-15	2.260	2.380	2.250	2.320	2.320	19,827,010
2026-07-14	2.200	2.290	2.170	2.280	2.280	17,857,100
2026-07-13	2.320	2.330	2.190	2.210	2.210	20,502,300
2026-07-10	2.250	2.380	2.190	2.330	2.330	22,577,600
2026-07-09	2.240	2.290	2.190	2.250	2.250	12,749,900
2026-07-08	2.240	2.270	2.180	2.240	2.240	11,037,700
2026-07-07	2.280	2.320	2.210	2.240	2.240	14,441,600
2026-07-06	2.300	2.340	2.280	2.290	2.290	12,788,800
2026-07-03	2.270	2.330	2.250	2.310	2.310	18,248,900
2026-07-02	2.310	2.430	2.250	2.260	2.260	17,031,500
2026-07-01	2.210	2.330	2.200	2.310	2.310	21,700,004
2026-06-30	2.240	2.280	2.180	2.210	2.210	14,727,100
2026-06-29	2.270	2.270	2.160	2.240	2.240	17,372,081
2026-06-26	2.310	2.320	2.240	2.270	2.270	16,708,501
2026-06-25	2.330	2.350	2.270	2.320	2.320	18,281,550
2026-06-24	2.490	2.500	2.310	2.340	2.340	25,567,900
2026-06-23	2.400	2.520	2.390	2.490	2.490	23,387,770
2026-06-22	2.410	2.440	2.310	2.430	2.430	18,327,367
2026-06-18	2.420	2.430	2.340	2.400	2.400	16,848,700
2026-06-17	2.480	2.500	2.390	2.420	2.420	21,585,400
2026-06-16	2.540	2.550	2.420	2.490	2.490	22,907,101
2026-06-15	2.650	2.690	2.520	2.530	2.530	25,919,510
2026-06-12	2.630	2.660	2.530	2.630	2.630	24,868,006
2026-06-11	2.610	2.640	2.550	2.610	2.610	19,465,062
2026-06-10	2.620	2.650	2.550	2.630	2.630	20,530,910
2026-06-09	2.680	2.690	2.540	2.620	2.620	23,993,400
2026-06-08	2.650	2.750	2.600	2.670	2.670	22,415,900
2026-06-05	2.660	2.780	2.630	2.720	2.720	26,363,600
2026-06-04	2.730	2.830	2.640	2.660	2.660	31,114,000
2026-06-03	2.810	2.840	2.700	2.740	2.740	26,545,900
2026-06-02	2.920	2.940	2.780	2.810	2.810	32,262,500
2026-06-01	2.780	2.940	2.730	2.920	2.920	36,318,700
2026-05-29	2.820	2.910	2.750	2.770	2.770	39,163,200
2026-05-28	2.730	2.880	2.700	2.810	2.810	30,254,200
2026-05-27	2.860	2.870	2.700	2.720	2.720	28,396,700
2026-05-26	2.990	3.010	2.810	2.860	2.860	29,765,600
2026-05-25	3.000	3.070	2.940	2.980	2.980	25,135,300
2026-05-22	2.930	3.020	2.870	3.010	3.010	32,209,900
2026-05-21	3.210	3.230	2.890	2.920	2.920	30,931,100
2026-05-20	3.260	3.260	3.170	3.190	3.190	14,012,200
2026-05-19	3.270	3.320	3.180	3.260	3.260	17,216,400
2026-05-18	3.250	3.280	3.170	3.270	3.270	19,427,510
2026-05-15	3.310	3.330	3.190	3.220	3.220	20,031,100
2026-05-14	3.390	3.390	3.300	3.310	3.310	19,486,800
2026-05-13	3.440	3.480	3.350	3.360	3.360	22,405,100
2026-05-12	3.370	3.470	3.350	3.410	3.410	32,784,900
2026-05-11	3.380	3.440	3.310	3.370	3.370	26,753,700
2026-05-08	3.340	3.410	3.310	3.360	3.360	25,807,600
2026-05-07	3.330	3.360	3.290	3.310	3.310	27,712,300
2026-05-06	3.350	3.370	3.290	3.340	3.340	31,349,903
2026-04-30	3.220	3.390	3.200	3.330	3.330	33,545,410
2026-04-29	3.110	3.280	3.110	3.250	3.250	29,248,850
2026-04-28	3.140	3.200	3.100	3.140	3.140	25,678,900
2026-04-27	3.050	3.160	2.900	3.140	3.140	35,567,700
2026-04-24	2.940	3.090	2.910	3.050	3.050	32,196,806
2026-04-23	2.980	2.980	2.850	2.950	2.950	23,782,200
2026-04-22	2.880	3.000	2.850	2.960	2.960	24,175,000
2026-04-21	2.990	2.990	2.890	2.910	2.910	22,279,100

← NewerPage 2 of 21 · 1,215 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.