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
2025-04-22	2.370	2.470	2.360	2.460	2.460	28,045,023
2025-04-21	2.380	2.380	2.310	2.360	2.360	16,729,400
2025-04-18	2.300	2.390	2.270	2.380	2.380	22,901,100
2025-04-17	2.240	2.330	2.220	2.300	2.300	19,225,100
2025-04-16	2.270	2.300	2.200	2.250	2.250	10,952,500
2025-04-15	2.290	2.300	2.260	2.280	2.280	8,181,001
2025-04-14	2.270	2.310	2.270	2.290	2.290	12,047,000
2025-04-11	2.250	2.290	2.240	2.260	2.260	12,312,809
2025-04-10	2.230	2.310	2.190	2.280	2.280	21,249,900
2025-04-09	2.090	2.230	1.990	2.220	2.220	22,986,958
2025-04-08	2.100	2.170	2.080	2.120	2.120	18,300,346
2025-04-07	2.310	2.310	2.130	2.130	2.130	20,216,900
2025-04-03	2.330	2.390	2.310	2.370	2.370	11,683,500
2025-04-02	2.360	2.360	2.330	2.350	2.350	6,692,900
2025-04-01	2.330	2.380	2.330	2.360	2.360	11,863,000
2025-03-31	2.360	2.380	2.320	2.330	2.330	10,149,400
2025-03-28	2.420	2.430	2.370	2.370	2.370	11,191,000
2025-03-27	2.440	2.440	2.380	2.420	2.420	14,173,000
2025-03-26	2.380	2.460	2.370	2.440	2.440	20,344,900
2025-03-25	2.370	2.400	2.350	2.380	2.380	13,572,300
2025-03-24	2.490	2.490	2.350	2.380	2.380	22,834,710
2025-03-21	2.500	2.520	2.460	2.480	2.480	13,125,100
2025-03-20	2.500	2.530	2.490	2.510	2.510	14,337,248
2025-03-19	2.500	2.510	2.470	2.500	2.500	9,700,900
2025-03-18	2.520	2.530	2.480	2.500	2.500	11,772,502
2025-03-17	2.480	2.530	2.470	2.510	2.510	23,248,410
2025-03-14	2.410	2.480	2.410	2.470	2.470	21,940,700
2025-03-13	2.430	2.440	2.400	2.420	2.420	14,077,900
2025-03-12	2.440	2.450	2.420	2.430	2.430	9,787,600
2025-03-11	2.420	2.440	2.390	2.440	2.440	12,444,000
2025-03-10	2.420	2.460	2.400	2.430	2.430	16,836,658
2025-03-07	2.430	2.440	2.390	2.400	2.400	14,941,700
2025-03-06	2.410	2.450	2.380	2.450	2.450	18,588,478
2025-03-05	2.450	2.460	2.350	2.400	2.400	22,880,700
2025-03-04	2.470	2.480	2.420	2.440	2.440	14,478,400
2025-03-03	2.460	2.520	2.450	2.470	2.470	19,214,400
2025-02-28	2.510	2.540	2.450	2.470	2.470	24,213,400
2025-02-27	2.550	2.580	2.490	2.520	2.520	21,515,600
2025-02-26	2.480	2.580	2.470	2.550	2.550	31,080,800
2025-02-25	2.430	2.500	2.420	2.460	2.460	19,346,401
2025-02-24	2.400	2.490	2.400	2.450	2.450	20,903,422
2025-02-21	2.460	2.460	2.380	2.420	2.420	19,483,722
2025-02-20	2.460	2.470	2.420	2.450	2.450	12,100,000
2025-02-19	2.420	2.470	2.410	2.470	2.470	12,314,100
2025-02-18	2.510	2.530	2.420	2.420	2.420	17,119,805
2025-02-17	2.440	2.530	2.430	2.510	2.510	25,110,400
2025-02-14	2.480	2.500	2.420	2.440	2.440	19,792,690
2025-02-13	2.470	2.540	2.460	2.490	2.490	30,269,470
2025-02-12	2.430	2.490	2.410	2.490	2.490	18,402,600
2025-02-11	2.500	2.510	2.420	2.440	2.440	14,501,002
2025-02-10	2.430	2.490	2.430	2.490	2.490	19,352,200
2025-02-07	2.380	2.440	2.360	2.420	2.420	23,281,000
2025-02-06	2.360	2.410	2.310	2.380	2.380	17,481,900
2025-02-05	2.340	2.370	2.310	2.360	2.360	15,747,066
2025-01-27	2.340	2.390	2.310	2.310	2.310	14,298,668
2025-01-24	2.330	2.350	2.300	2.330	2.330	14,571,979
2025-01-23	2.350	2.390	2.320	2.330	2.330	21,383,302
2025-01-22	2.410	2.410	2.310	2.330	2.330	23,161,700
2025-01-21	2.390	2.480	2.370	2.420	2.420	37,928,441
2025-01-20	2.370	2.430	2.290	2.390	2.390	20,614,800

← NewerPage 7 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.