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
2025-01-20	2.370	2.430	2.290	2.390	2.390	20,614,800
2025-01-17	2.360	2.410	2.330	2.360	2.360	16,867,500
2025-01-16	2.370	2.430	2.360	2.380	2.380	17,587,401
2025-01-15	2.360	2.410	2.330	2.370	2.370	16,928,900
2025-01-14	2.310	2.380	2.300	2.380	2.380	20,794,904
2025-01-13	2.250	2.310	2.200	2.300	2.300	16,136,500
2025-01-10	2.380	2.400	2.270	2.270	2.270	19,701,200
2025-01-09	2.350	2.410	2.320	2.390	2.390	17,613,600
2025-01-08	2.360	2.390	2.290	2.370	2.370	18,989,600
2025-01-07	2.300	2.380	2.270	2.370	2.370	19,518,700
2025-01-06	2.270	2.350	2.190	2.300	2.300	23,384,500
2025-01-03	2.420	2.440	2.280	2.290	2.290	29,675,500
2025-01-02	2.410	2.520	2.390	2.410	2.410	36,633,200
2024-12-31	2.450	2.520	2.390	2.400	2.400	25,823,000
2024-12-30	2.540	2.550	2.390	2.440	2.440	30,131,500
2024-12-27	2.470	2.580	2.440	2.520	2.520	27,535,601
2024-12-26	2.460	2.490	2.430	2.450	2.450	20,972,800
2024-12-25	2.510	2.520	2.400	2.460	2.460	26,883,300
2024-12-24	2.550	2.580	2.460	2.520	2.520	31,691,560
2024-12-23	2.810	2.810	2.540	2.570	2.570	46,919,202
2024-12-20	2.830	2.870	2.800	2.810	2.810	19,823,960
2024-12-19	2.850	2.870	2.770	2.850	2.850	23,120,602
2024-12-18	2.870	2.940	2.760	2.870	2.870	29,878,001
2024-12-17	3.110	3.120	2.850	2.870	2.870	43,148,102
2024-12-16	3.080	3.200	3.040	3.110	3.110	32,570,600
2024-12-13	3.200	3.220	3.050	3.080	3.080	46,364,600
2024-12-12	3.110	3.250	3.070	3.230	3.230	52,749,801
2024-12-11	2.970	3.130	2.930	3.110	3.110	42,537,572
2024-12-10	3.100	3.150	2.950	2.960	2.960	36,896,928
2024-12-09	3.080	3.130	2.930	2.970	2.970	34,328,300
2024-12-06	2.990	3.110	2.990	3.080	3.080	35,140,251
2024-12-05	2.890	2.990	2.890	2.990	2.990	19,190,351
2024-12-04	2.970	3.000	2.900	2.920	2.920	30,089,401
2024-12-03	2.950	3.000	2.920	2.990	2.990	27,850,600
2024-12-02	2.840	2.950	2.830	2.950	2.950	30,265,800
2024-11-29	2.820	2.870	2.760	2.830	2.830	24,930,601
2024-11-28	2.730	2.870	2.730	2.830	2.830	35,698,000
2024-11-27	2.730	2.750	2.630	2.740	2.740	22,427,500
2024-11-26	2.730	2.800	2.720	2.750	2.750	22,397,802
2024-11-25	2.660	2.760	2.620	2.740	2.740	25,946,502
2024-11-22	2.720	2.800	2.650	2.660	2.660	32,240,600
2024-11-21	2.720	2.740	2.680	2.740	2.740	20,743,401
2024-11-20	2.660	2.740	2.630	2.720	2.720	23,832,620
2024-11-19	2.690	2.700	2.580	2.660	2.660	25,811,055
2024-11-18	2.670	2.750	2.650	2.670	2.670	33,678,900
2024-11-15	2.750	2.770	2.640	2.650	2.650	28,368,158
2024-11-14	2.900	2.920	2.740	2.750	2.750	36,379,900
2024-11-13	2.880	2.930	2.790	2.850	2.850	30,325,620
2024-11-12	2.930	2.960	2.850	2.880	2.880	30,913,301
2024-11-11	2.960	3.020	2.880	2.920	2.920	32,104,011
2024-11-08	3.120	3.160	2.940	2.960	2.960	55,982,600
2024-11-07	2.900	3.100	2.850	3.080	3.080	55,590,920
2024-11-06	2.870	2.970	2.770	2.930	2.930	47,825,003
2024-11-05	2.730	2.870	2.730	2.860	2.860	43,821,302
2024-11-04	2.790	2.820	2.670	2.740	2.740	29,767,602
2024-11-01	2.850	2.880	2.690	2.750	2.750	36,251,001
2024-10-31	2.710	2.900	2.710	2.820	2.820	47,713,301
2024-10-30	2.650	2.770	2.650	2.740	2.740	34,927,700
2024-10-29	2.810	2.810	2.650	2.660	2.660	39,150,401
2024-10-28	2.690	2.790	2.660	2.790	2.790	37,947,832

← NewerPage 8 of 21 · 1,216 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.