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
2024-10-25	2.640	2.700	2.640	2.660	2.660	30,855,100
2024-10-24	2.570	2.650	2.560	2.620	2.620	30,743,500
2024-10-23	2.600	2.640	2.570	2.590	2.590	25,227,500
2024-10-22	2.560	2.600	2.550	2.590	2.590	24,441,502
2024-10-21	2.610	2.610	2.540	2.570	2.570	24,632,000
2024-10-18	2.550	2.610	2.470	2.580	2.580	35,421,505
2024-10-17	2.730	2.740	2.550	2.550	2.550	56,290,500
2024-10-16	2.560	2.780	2.560	2.750	2.750	66,953,001
2024-10-15	2.620	2.640	2.530	2.540	2.540	32,187,365
2024-10-14	2.650	2.690	2.560	2.620	2.620	38,075,894
2024-10-11	2.500	2.600	2.480	2.530	2.530	36,112,129
2024-10-10	2.500	2.590	2.430	2.510	2.510	38,295,667
2024-10-09	2.780	2.780	2.570	2.570	2.570	51,183,264
2024-10-08	3.170	3.170	2.770	2.860	2.860	106,770,192
2024-09-30	2.920	2.950	2.690	2.900	2.900	114,833,403
2024-09-27	2.630	2.700	2.570	2.700	2.700	69,317,450
2024-09-26	2.410	2.620	2.400	2.590	2.590	92,929,916
2024-09-25	2.390	2.580	2.390	2.430	2.430	79,378,733
2024-09-24	2.450	2.510	2.340	2.430	2.430	75,067,293
2024-09-23	2.350	2.420	2.290	2.420	2.420	85,090,505
2024-09-20	2.250	2.450	2.200	2.450	2.450	99,774,566
2024-09-19	2.180	2.270	2.160	2.230	2.230	40,811,900
2024-09-18	2.130	2.220	2.080	2.170	2.170	35,756,900
2024-09-13	2.100	2.170	2.090	2.130	2.130	24,382,800
2024-09-12	2.100	2.120	2.080	2.080	2.080	10,503,400
2024-09-11	2.100	2.100	2.070	2.090	2.090	9,435,900
2024-09-10	2.120	2.160	2.060	2.100	2.100	15,312,100
2024-09-09	2.080	2.150	2.050	2.140	2.140	15,609,900
2024-09-06	2.130	2.150	2.090	2.100	2.100	20,606,600
2024-09-05	2.070	2.190	2.070	2.150	2.150	26,039,100
2024-09-04	2.100	2.130	2.060	2.070	2.070	11,815,800
2024-09-03	2.080	2.120	2.070	2.090	2.090	13,699,100
2024-09-02	2.060	2.130	2.060	2.070	2.070	23,941,501
2024-08-30	1.980	2.130	1.980	2.070	2.070	27,644,001
2024-08-29	1.960	1.990	1.950	1.980	1.980	10,057,600
2024-08-28	1.970	1.990	1.940	1.970	1.970	10,326,600
2024-08-27	2.050	2.050	1.980	1.990	1.990	11,700,002
2024-08-26	2.020	2.070	2.000	2.050	2.050	9,719,801
2024-08-23	2.030	2.040	2.000	2.020	2.020	11,521,500
2024-08-22	2.080	2.130	2.040	2.040	2.040	13,533,100
2024-08-21	2.080	2.100	2.050	2.070	2.070	7,935,700
2024-08-20	2.130	2.140	2.070	2.080	2.080	12,019,300
2024-08-19	2.140	2.160	2.090	2.120	2.120	12,350,411
2024-08-16	2.180	2.200	2.140	2.140	2.140	15,638,400
2024-08-15	2.140	2.190	2.110	2.190	2.190	17,010,900
2024-08-14	2.160	2.170	2.130	2.140	2.140	9,652,000
2024-08-13	2.140	2.160	2.070	2.150	2.150	14,710,202
2024-08-12	2.230	2.230	2.130	2.140	2.140	24,757,900
2024-08-09	2.190	2.330	2.170	2.240	2.240	39,036,322
2024-08-08	2.170	2.250	2.150	2.190	2.190	21,468,320
2024-08-07	2.200	2.200	2.150	2.160	2.160	8,216,000
2024-08-06	2.150	2.200	2.130	2.200	2.200	13,568,820
2024-08-05	2.160	2.210	2.130	2.140	2.140	14,824,200
2024-08-02	2.190	2.230	2.170	2.180	2.180	13,668,183
2024-08-01	2.200	2.230	2.180	2.200	2.200	17,657,301
2024-07-31	2.150	2.210	2.130	2.200	2.200	23,252,900
2024-07-30	2.090	2.180	2.080	2.150	2.150	22,588,038
2024-07-29	2.080	2.110	2.030	2.090	2.090	16,911,777
2024-07-26	2.030	2.080	2.030	2.060	2.060	12,223,765
2024-07-25	2.000	2.040	1.970	2.020	2.020	12,200,637

← NewerPage 9 of 21 · 1,212 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.