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
2026-04-20	2.970	3.010	2.860	2.960	2.960	26,019,983
2026-04-17	3.060	3.090	3.010	3.010	3.010	22,526,802
2026-04-16	3.120	3.140	3.010	3.070	3.070	22,223,850
2026-04-15	3.260	3.310	3.080	3.090	3.090	34,651,902
2026-04-14	3.140	3.390	3.140	3.240	3.240	48,369,089
2026-04-13	2.960	3.230	2.950	3.100	3.100	43,195,000
2026-04-10	2.990	3.120	2.970	2.970	2.970	20,693,730
2026-04-09	3.030	3.030	2.890	2.950	2.950	19,870,500
2026-04-08	2.940	2.990	2.900	2.970	2.970	21,026,600
2026-04-07	2.700	2.900	2.700	2.870	2.870	29,209,500
2026-04-03	2.950	2.950	2.670	2.720	2.720	39,343,500
2026-04-02	3.050	3.070	2.920	2.960	2.960	17,760,900
2026-04-01	3.190	3.190	3.000	3.050	3.050	22,444,700
2026-03-31	3.160	3.250	3.110	3.130	3.130	18,853,000
2026-03-30	3.140	3.180	3.060	3.160	3.160	21,977,700
2026-03-27	3.070	3.170	3.040	3.150	3.150	17,444,200
2026-03-26	3.120	3.170	3.080	3.100	3.100	14,163,300
2026-03-25	2.990	3.110	2.970	3.100	3.100	17,447,711
2026-03-24	2.890	3.000	2.820	2.990	2.990	21,431,700
2026-03-23	3.030	3.030	2.780	2.830	2.830	25,435,300
2026-03-20	3.080	3.190	3.040	3.040	3.040	20,248,600
2026-03-19	3.170	3.220	3.080	3.100	3.100	20,720,660
2026-03-18	3.250	3.260	3.140	3.190	3.190	26,139,260
2026-03-17	3.160	3.380	3.160	3.270	3.270	30,683,101
2026-03-16	3.110	3.220	3.110	3.170	3.170	15,878,202
2026-03-13	3.070	3.190	3.060	3.130	3.130	18,593,200
2026-03-12	3.140	3.150	3.070	3.080	3.080	15,638,700
2026-03-11	3.140	3.160	3.100	3.120	3.120	12,180,700
2026-03-10	3.160	3.180	3.120	3.140	3.140	14,288,220
2026-03-09	3.090	3.180	3.080	3.130	3.130	23,551,100
2026-03-06	3.020	3.200	2.980	3.160	3.160	26,336,013
2026-03-05	2.970	3.040	2.960	2.990	2.990	15,052,000
2026-03-04	2.970	2.980	2.870	2.950	2.950	17,931,800
2026-03-03	3.030	3.080	2.930	2.940	2.940	16,488,940
2026-03-02	3.090	3.100	2.970	3.040	3.040	18,188,510
2026-02-27	3.110	3.140	3.070	3.110	3.110	15,241,613
2026-02-26	3.230	3.240	3.080	3.110	3.110	19,874,700
2026-02-25	3.180	3.260	3.170	3.210	3.210	19,541,700
2026-02-24	3.080	3.180	3.070	3.180	3.180	19,276,220
2026-02-13	3.080	3.120	3.060	3.070	3.070	13,131,600
2026-02-12	3.110	3.140	3.060	3.080	3.080	17,596,900
2026-02-11	3.100	3.140	3.060	3.130	3.130	19,980,900
2026-02-10	3.140	3.140	3.060	3.090	3.090	22,269,702
2026-02-09	3.120	3.150	3.060	3.110	3.110	23,447,110
2026-02-06	3.070	3.100	3.020	3.050	3.050	26,293,300
2026-02-05	3.060	3.190	3.040	3.100	3.100	45,235,400
2026-02-04	2.980	3.080	2.940	3.060	3.060	48,545,812
2026-02-03	2.980	3.140	2.930	2.960	2.960	44,657,809
2026-02-02	2.900	2.930	2.840	2.850	2.850	21,862,000
2026-01-30	2.900	2.910	2.820	2.880	2.880	22,924,501
2026-01-29	2.860	2.950	2.830	2.900	2.900	20,948,399
2026-01-28	2.860	2.910	2.850	2.870	2.870	16,210,101
2026-01-27	2.910	2.920	2.810	2.860	2.860	18,665,600
2026-01-26	2.950	2.970	2.880	2.910	2.910	20,439,940
2026-01-23	2.930	2.940	2.880	2.920	2.920	13,369,902
2026-01-22	2.870	2.930	2.840	2.930	2.930	17,914,100
2026-01-21	2.850	2.880	2.830	2.860	2.860	17,461,200
2026-01-20	2.840	2.890	2.800	2.870	2.870	22,069,212
2026-01-19	2.770	2.840	2.730	2.840	2.840	18,411,910
2026-01-16	2.880	2.900	2.760	2.780	2.780	24,862,310

← NewerPage 3 of 5 · 242 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.