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
2022-02-07	3.110	3.120	2.960	3.080	3.030	24,550,205
2022-01-28	2.920	3.110	2.900	3.030	2.981	44,096,310
2022-01-27	3.000	3.000	2.880	2.890	2.843	29,645,100
2022-01-26	2.920	3.040	2.920	2.990	2.942	38,084,884
2022-01-25	3.140	3.190	2.920	2.920	2.873	52,756,400
2022-01-24	3.050	3.240	3.010	3.140	3.089	50,184,000
2022-01-21	3.240	3.270	3.020	3.080	3.030	58,911,401
2022-01-20	3.400	3.550	3.270	3.300	3.246	93,136,634
2022-01-19	3.400	3.700	3.400	3.530	3.473	129,434,984
2022-01-18	3.280	3.370	3.180	3.360	3.306	62,294,500
2022-01-17	3.330	3.330	3.200	3.270	3.217	45,152,285
2022-01-14	3.400	3.400	3.150	3.320	3.266	101,034,811
2022-01-13	3.160	3.520	3.150	3.420	3.365	124,584,345
2022-01-12	3.270	3.300	3.130	3.200	3.148	63,171,101
2022-01-11	3.350	3.490	3.270	3.330	3.276	72,570,352
2022-01-10	3.320	3.420	3.200	3.380	3.325	75,836,252
2022-01-07	3.200	3.560	3.180	3.380	3.325	108,301,844
2022-01-06	3.200	3.400	3.160	3.240	3.187	94,896,974
2022-01-05	3.130	3.310	3.000	3.310	3.256	115,171,730
2022-01-04	3.000	3.160	2.970	3.150	3.099	65,904,852
2021-12-31	3.090	3.170	3.030	3.070	3.020	61,190,262
2021-12-30	3.100	3.140	3.070	3.100	3.050	49,418,414
2021-12-29	3.100	3.160	3.060	3.120	3.069	49,855,300
2021-12-28	3.260	3.310	3.120	3.130	3.079	68,543,990
2021-12-27	3.350	3.450	3.220	3.260	3.207	114,550,410
2021-12-24	3.750	3.800	3.450	3.450	3.394	119,141,762
2021-12-23	4.440	4.600	3.830	3.830	3.768	188,299,261
2021-12-22	4.250	4.250	4.060	4.250	4.181	109,600,595
2021-12-21	3.860	3.860	3.860	3.860	3.797	6,470,872
2021-12-20	3.510	3.510	3.510	3.510	3.453	86,661,269
2021-12-17	2.830	3.190	2.820	3.190	3.138	50,165,039
2021-12-16	2.720	2.900	2.670	2.900	2.853	107,600,513
2021-12-15	2.410	2.640	2.410	2.640	2.597	15,966,545
2021-12-14	2.430	2.430	2.390	2.400	2.361	5,749,300
2021-12-13	2.440	2.470	2.410	2.430	2.391	6,436,400
2021-12-10	2.430	2.460	2.420	2.440	2.400	4,421,674
2021-12-09	2.420	2.450	2.410	2.440	2.400	5,326,641
2021-12-08	2.460	2.470	2.400	2.420	2.381	8,036,300
2021-12-07	2.430	2.470	2.410	2.470	2.430	9,730,410
2021-12-06	2.420	2.430	2.390	2.410	2.371	5,364,801
2021-12-03	2.410	2.420	2.390	2.410	2.371	3,427,257
2021-12-02	2.360	2.430	2.360	2.420	2.381	8,148,556
2021-12-01	2.330	2.380	2.320	2.380	2.341	6,693,866
2021-11-30	2.330	2.360	2.320	2.330	2.292	3,992,444
2021-11-29	2.360	2.360	2.320	2.330	2.292	4,213,100
2021-11-26	2.380	2.390	2.360	2.380	2.341	3,718,700
2021-11-25	2.390	2.400	2.360	2.390	2.351	5,549,200
2021-11-24	2.350	2.400	2.350	2.390	2.351	5,311,310
2021-11-23	2.350	2.370	2.340	2.360	2.322	3,421,301
2021-11-22	2.370	2.370	2.330	2.350	2.312	4,972,500
2021-11-19	2.330	2.430	2.300	2.380	2.341	8,523,856
2021-11-18	2.360	2.360	2.320	2.330	2.292	3,637,403
2021-11-17	2.350	2.370	2.340	2.360	2.322	3,061,156
2021-11-16	2.370	2.380	2.350	2.350	2.312	3,831,100
2021-11-15	2.360	2.380	2.330	2.370	2.332	6,844,400
2021-11-12	2.360	2.370	2.330	2.360	2.322	6,304,400
2021-11-11	2.300	2.390	2.280	2.370	2.332	13,025,910
2021-11-10	2.280	2.300	2.250	2.300	2.263	5,438,048
2021-11-09	2.260	2.290	2.260	2.280	2.243	3,814,338
2021-11-08	2.250	2.280	2.240	2.270	2.233	5,303,226

← NewerPage 20 of 21 · 1,212 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.