Beijing Dalong Weiye Real Estate Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 2.790 | 2.830 | 2.770 | 2.830 | 2.830 | 18,398,910 |
| 2026-01-14 | 2.840 | 2.870 | 2.760 | 2.800 | 2.800 | 20,546,298 |
| 2026-01-13 | 2.880 | 2.900 | 2.830 | 2.840 | 2.840 | 18,186,000 |
| 2026-01-12 | 2.830 | 2.850 | 2.810 | 2.850 | 2.850 | 18,380,201 |
| 2026-01-09 | 2.820 | 2.850 | 2.800 | 2.830 | 2.830 | 14,580,400 |
| 2026-01-08 | 2.780 | 2.850 | 2.760 | 2.830 | 2.830 | 19,857,300 |
| 2026-01-07 | 2.820 | 2.840 | 2.780 | 2.790 | 2.790 | 15,075,000 |
| 2026-01-06 | 2.790 | 2.840 | 2.770 | 2.810 | 2.810 | 22,424,202 |
| 2026-01-05 | 2.770 | 2.820 | 2.750 | 2.790 | 2.790 | 15,963,800 |
| 2025-12-31 | 2.750 | 2.790 | 2.700 | 2.770 | 2.770 | 16,892,600 |
| 2025-12-30 | 2.770 | 2.790 | 2.740 | 2.740 | 2.740 | 14,381,500 |
| 2025-12-29 | 2.770 | 2.800 | 2.750 | 2.770 | 2.770 | 15,607,700 |
| 2025-12-26 | 2.790 | 2.810 | 2.750 | 2.780 | 2.780 | 17,703,540 |
| 2025-12-25 | 2.890 | 2.900 | 2.770 | 2.790 | 2.790 | 25,695,500 |
| 2025-12-24 | 2.810 | 2.820 | 2.770 | 2.810 | 2.810 | 13,255,400 |
| 2025-12-23 | 2.850 | 2.850 | 2.780 | 2.790 | 2.790 | 14,790,618 |
| 2025-12-22 | 2.890 | 2.890 | 2.820 | 2.850 | 2.850 | 16,946,200 |
| 2025-12-19 | 2.750 | 2.880 | 2.730 | 2.870 | 2.870 | 24,204,600 |
| 2025-12-18 | 2.710 | 2.790 | 2.700 | 2.750 | 2.750 | 16,040,802 |
| 2025-12-17 | 2.720 | 2.740 | 2.670 | 2.730 | 2.730 | 15,508,100 |
| 2025-12-16 | 2.790 | 2.810 | 2.730 | 2.740 | 2.740 | 18,039,100 |
| 2025-12-15 | 2.720 | 2.810 | 2.680 | 2.790 | 2.790 | 24,949,301 |
| 2025-12-12 | 2.840 | 2.860 | 2.740 | 2.750 | 2.750 | 24,422,400 |
| 2025-12-11 | 2.990 | 3.000 | 2.820 | 2.830 | 2.830 | 33,409,900 |
| 2025-12-10 | 3.020 | 3.110 | 2.940 | 3.010 | 3.010 | 27,004,200 |
| 2025-12-09 | 3.110 | 3.110 | 2.980 | 3.000 | 3.000 | 18,876,700 |
| 2025-12-08 | 3.090 | 3.130 | 3.070 | 3.110 | 3.110 | 16,883,100 |
| 2025-12-05 | 3.050 | 3.090 | 3.000 | 3.080 | 3.080 | 17,425,201 |
| 2025-12-04 | 3.150 | 3.170 | 3.040 | 3.050 | 3.050 | 17,977,412 |
| 2025-12-03 | 3.220 | 3.230 | 3.110 | 3.140 | 3.140 | 16,940,900 |
| 2025-12-02 | 3.190 | 3.220 | 3.120 | 3.200 | 3.200 | 19,202,413 |
| 2025-12-01 | 3.230 | 3.240 | 3.170 | 3.190 | 3.190 | 16,751,701 |
| 2025-11-28 | 3.120 | 3.190 | 3.060 | 3.190 | 3.190 | 17,219,001 |
| 2025-11-27 | 3.090 | 3.150 | 3.050 | 3.110 | 3.110 | 18,360,902 |
| 2025-11-26 | 3.170 | 3.210 | 3.080 | 3.100 | 3.100 | 17,682,000 |
| 2025-11-25 | 3.100 | 3.180 | 3.060 | 3.150 | 3.150 | 21,382,300 |
| 2025-11-24 | 3.050 | 3.150 | 3.040 | 3.090 | 3.090 | 27,029,102 |
| 2025-11-21 | 3.200 | 3.250 | 3.030 | 3.030 | 3.030 | 30,877,901 |
| 2025-11-20 | 3.190 | 3.280 | 3.110 | 3.210 | 3.210 | 33,590,620 |
| 2025-11-19 | 3.310 | 3.350 | 3.170 | 3.190 | 3.190 | 24,474,300 |
| 2025-11-18 | 3.430 | 3.430 | 3.210 | 3.300 | 3.300 | 31,128,500 |
| 2025-11-17 | 3.330 | 3.430 | 3.320 | 3.420 | 3.420 | 28,776,700 |
| 2025-11-14 | 3.280 | 3.360 | 3.280 | 3.330 | 3.330 | 22,199,000 |
| 2025-11-13 | 3.230 | 3.290 | 3.180 | 3.280 | 3.280 | 19,381,834 |
| 2025-11-12 | 3.250 | 3.280 | 3.220 | 3.230 | 3.230 | 18,241,900 |
| 2025-11-11 | 3.190 | 3.260 | 3.180 | 3.250 | 3.250 | 22,157,800 |
| 2025-11-10 | 3.160 | 3.230 | 3.130 | 3.210 | 3.210 | 23,283,002 |
| 2025-11-07 | 3.160 | 3.190 | 3.140 | 3.160 | 3.160 | 15,764,949 |
| 2025-11-06 | 3.220 | 3.220 | 3.130 | 3.160 | 3.160 | 18,542,201 |
| 2025-11-05 | 3.150 | 3.230 | 3.140 | 3.220 | 3.220 | 22,382,300 |
| 2025-11-04 | 3.160 | 3.180 | 3.120 | 3.170 | 3.170 | 21,971,200 |
| 2025-11-03 | 3.110 | 3.170 | 3.060 | 3.150 | 3.150 | 21,133,724 |
| 2025-10-31 | 3.040 | 3.110 | 3.030 | 3.110 | 3.110 | 25,595,300 |
| 2025-10-30 | 3.070 | 3.090 | 3.020 | 3.020 | 3.020 | 21,428,601 |
| 2025-10-29 | 3.080 | 3.090 | 3.010 | 3.070 | 3.070 | 23,091,600 |
| 2025-10-28 | 3.070 | 3.110 | 3.050 | 3.080 | 3.080 | 23,828,503 |
| 2025-10-27 | 3.090 | 3.110 | 3.020 | 3.070 | 3.070 | 27,363,874 |
| 2025-10-24 | 3.170 | 3.180 | 3.070 | 3.090 | 3.090 | 27,820,002 |
| 2025-10-23 | 3.190 | 3.220 | 3.110 | 3.180 | 3.180 | 38,027,974 |
| 2025-10-22 | 3.070 | 3.240 | 3.070 | 3.200 | 3.200 | 47,294,800 |
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.