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
2025-10-21	2.990	3.110	2.960	3.110	3.110	42,234,113
2025-10-20	2.960	3.010	2.950	2.990	2.990	24,573,100
2025-10-17	2.990	3.020	2.940	2.950	2.950	30,539,400
2025-10-16	2.970	3.010	2.940	2.990	2.990	25,231,600
2025-10-15	2.950	3.040	2.940	2.970	2.970	29,523,100
2025-10-14	2.970	3.050	2.930	2.940	2.940	39,943,900
2025-10-13	2.850	2.950	2.830	2.940	2.940	35,167,800
2025-10-10	2.900	3.020	2.860	2.970	2.970	47,729,005
2025-10-09	2.860	2.930	2.830	2.910	2.910	45,363,604
2025-09-30	2.910	2.950	2.870	2.870	2.870	45,558,600
2025-09-29	3.000	3.040	2.880	2.910	2.910	70,569,202
2025-09-26	3.160	3.220	3.010	3.060	3.060	102,138,080
2025-09-25	3.750	3.770	3.300	3.300	3.300	156,432,481
2025-09-24	3.410	3.670	3.340	3.670	3.670	133,989,322
2025-09-23	3.060	3.340	3.060	3.340	3.340	61,057,900
2025-09-22	3.300	3.300	3.040	3.040	3.040	146,929,541
2025-09-19	3.120	3.380	3.060	3.380	3.380	152,815,436
2025-09-18	3.240	3.490	3.020	3.070	3.070	110,031,595
2025-09-17	3.130	3.170	3.040	3.170	3.170	30,645,639
2025-09-16	3.040	3.150	3.040	3.130	3.130	31,734,900
2025-09-15	3.050	3.080	2.920	3.040	3.040	28,290,700
2025-09-12	2.960	3.060	2.960	3.050	3.050	28,795,837
2025-09-11	2.910	2.970	2.870	2.970	2.970	23,477,730
2025-09-10	2.840	2.920	2.810	2.910	2.910	29,258,354
2025-09-09	2.780	2.960	2.770	2.840	2.840	30,932,000
2025-09-08	2.730	2.790	2.730	2.770	2.770	18,951,900
2025-09-05	2.740	2.750	2.670	2.740	2.740	17,718,100
2025-09-04	2.730	2.770	2.690	2.730	2.730	19,372,941
2025-09-03	2.780	2.820	2.700	2.710	2.710	15,702,810
2025-09-02	2.770	2.790	2.720	2.770	2.770	19,305,000
2025-09-01	2.770	2.810	2.710	2.760	2.760	16,470,601
2025-08-29	2.830	2.840	2.760	2.760	2.760	14,201,800
2025-08-28	2.790	2.840	2.710	2.810	2.810	20,945,200
2025-08-27	2.940	2.970	2.780	2.790	2.790	25,515,504
2025-08-26	2.950	2.970	2.900	2.960	2.960	13,962,883
2025-08-25	2.910	3.000	2.880	2.960	2.960	19,001,502
2025-08-22	2.940	2.940	2.860	2.900	2.900	16,396,900
2025-08-21	2.930	2.950	2.890	2.940	2.940	13,703,769
2025-08-20	2.920	2.930	2.880	2.920	2.920	14,147,800
2025-08-19	2.850	2.940	2.830	2.930	2.930	24,679,320
2025-08-18	2.860	2.880	2.820	2.840	2.840	19,189,800
2025-08-15	2.890	2.940	2.840	2.850	2.850	22,837,600
2025-08-14	2.950	3.040	2.870	2.880	2.880	29,147,200
2025-08-13	3.000	3.000	2.920	2.930	2.930	13,486,800
2025-08-12	2.990	3.020	2.940	2.980	2.980	18,752,100
2025-08-11	3.020	3.090	2.960	2.990	2.990	30,603,300
2025-08-08	2.920	2.920	2.870	2.910	2.910	11,141,900
2025-08-07	2.890	2.920	2.870	2.910	2.910	11,683,420
2025-08-06	2.900	2.910	2.860	2.890	2.890	10,549,320
2025-08-05	2.870	2.910	2.870	2.890	2.890	10,561,900
2025-08-04	2.840	2.870	2.800	2.860	2.860	12,667,414
2025-08-01	2.810	2.850	2.790	2.840	2.840	16,276,200
2025-07-31	2.900	2.900	2.770	2.790	2.790	19,505,102
2025-07-30	2.910	2.950	2.870	2.890	2.890	14,326,512
2025-07-29	2.910	2.930	2.870	2.910	2.910	12,069,100
2025-07-28	2.880	2.900	2.850	2.900	2.900	10,095,500
2025-07-25	2.900	2.910	2.850	2.880	2.880	13,003,200
2025-07-24	2.860	2.910	2.850	2.890	2.890	10,821,900
2025-07-23	2.910	2.940	2.850	2.860	2.860	13,331,600
2025-07-22	2.900	2.930	2.860	2.920	2.920	15,314,000

← NewerPage 5 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.