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
2025-07-21	2.850	2.910	2.840	2.890	2.890	13,678,300
2025-07-18	2.850	2.860	2.810	2.840	2.840	11,092,400
2025-07-17	2.860	2.880	2.830	2.840	2.840	11,142,700
2025-07-16	2.850	2.880	2.830	2.860	2.860	11,894,400
2025-07-15	2.870	2.900	2.790	2.850	2.850	20,470,099
2025-07-14	2.950	2.950	2.870	2.890	2.890	17,101,300
2025-07-11	2.960	3.010	2.920	2.950	2.950	26,383,900
2025-07-10	2.890	2.980	2.870	2.960	2.960	21,388,400
2025-07-09	2.860	2.900	2.840	2.890	2.890	14,951,401
2025-07-08	2.830	2.880	2.800	2.860	2.860	15,102,100
2025-07-07	2.760	2.850	2.760	2.830	2.830	15,944,100
2025-07-04	2.790	2.810	2.760	2.780	2.780	13,482,200
2025-07-03	2.800	2.830	2.760	2.790	2.790	9,168,400
2025-07-02	2.760	2.790	2.730	2.790	2.790	14,803,200
2025-07-01	2.760	2.770	2.710	2.740	2.740	11,065,500
2025-06-30	2.730	2.770	2.720	2.750	2.750	10,474,300
2025-06-27	2.710	2.770	2.700	2.730	2.730	11,697,801
2025-06-26	2.720	2.750	2.680	2.720	2.720	13,856,401
2025-06-25	2.700	2.730	2.670	2.720	2.720	15,455,301
2025-06-24	2.630	2.700	2.610	2.680	2.680	12,347,804
2025-06-23	2.550	2.630	2.510	2.610	2.610	14,103,302
2025-06-20	2.590	2.620	2.560	2.570	2.570	8,915,200
2025-06-19	2.660	2.680	2.580	2.600	2.600	13,306,100
2025-06-18	2.670	2.730	2.650	2.660	2.660	13,693,400
2025-06-17	2.660	2.700	2.650	2.690	2.690	9,496,000
2025-06-16	2.630	2.720	2.630	2.680	2.680	16,029,070
2025-06-13	2.680	2.690	2.610	2.620	2.620	14,587,870
2025-06-12	2.710	2.720	2.660	2.690	2.690	12,780,884
2025-06-11	2.690	2.730	2.680	2.710	2.710	13,381,101
2025-06-10	2.680	2.710	2.660	2.700	2.700	19,258,084
2025-06-09	2.670	2.680	2.620	2.680	2.680	11,246,500
2025-06-06	2.620	2.660	2.620	2.650	2.650	17,272,000
2025-06-05	2.640	2.660	2.590	2.620	2.620	13,682,700
2025-06-04	2.630	2.660	2.590	2.660	2.660	13,990,700
2025-06-03	2.620	2.640	2.590	2.610	2.610	13,347,200
2025-05-30	2.620	2.660	2.590	2.600	2.600	10,918,300
2025-05-29	2.590	2.650	2.570	2.640	2.640	12,951,600
2025-05-28	2.600	2.620	2.570	2.600	2.600	12,310,500
2025-05-27	2.560	2.610	2.550	2.610	2.610	15,458,000
2025-05-26	2.510	2.580	2.510	2.570	2.570	14,090,100
2025-05-23	2.580	2.580	2.510	2.510	2.510	18,002,212
2025-05-22	2.620	2.650	2.530	2.590	2.590	16,988,305
2025-05-21	2.660	2.660	2.600	2.620	2.620	15,797,000
2025-05-20	2.670	2.710	2.630	2.650	2.650	23,582,600
2025-05-19	2.550	2.750	2.550	2.690	2.690	37,502,100
2025-05-16	2.570	2.590	2.540	2.550	2.550	11,224,300
2025-05-15	2.590	2.600	2.540	2.580	2.580	14,645,700
2025-05-14	2.570	2.600	2.540	2.590	2.590	15,026,700
2025-05-13	2.560	2.640	2.540	2.550	2.550	20,839,300
2025-05-12	2.560	2.580	2.510	2.560	2.560	15,883,030
2025-05-09	2.580	2.600	2.520	2.550	2.550	19,731,600
2025-05-08	2.570	2.590	2.510	2.580	2.580	24,164,000
2025-05-07	2.540	2.650	2.530	2.550	2.550	37,510,901
2025-05-06	2.490	2.510	2.460	2.490	2.490	22,856,300
2025-04-30	2.430	2.500	2.410	2.430	2.430	28,082,060
2025-04-29	2.380	2.410	2.340	2.380	2.380	27,842,470
2025-04-28	2.470	2.500	2.340	2.380	2.380	58,396,170
2025-04-25	2.410	2.650	2.410	2.500	2.500	67,968,870
2025-04-24	2.400	2.460	2.370	2.410	2.410	15,118,200
2025-04-23	2.450	2.460	2.400	2.410	2.410	14,427,800

← NewerPage 6 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.