Beijing Deep Glint Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	16.200	17.270	15.820	16.950	16.950	9,040,781
2026-10-16	17.000	17.280	16.250	16.370	16.370	6,519,610
2026-10-15	17.000	17.460	16.650	16.680	16.680	8,510,969
2026-10-14	18.020	18.170	17.640	17.740	17.740	5,101,167
2026-10-13	17.820	18.650	17.100	18.140	18.140	8,010,679
2026-10-12	18.400	18.400	17.710	18.000	18.000	5,209,083
2026-10-09	17.890	18.520	16.810	18.400	18.400	10,515,123
2026-10-08	19.400	19.440	17.810	18.080	18.080	9,741,850
2026-09-30	19.770	19.970	19.300	19.470	19.470	6,709,740
2026-09-29	19.040	20.200	19.040	19.660	19.660	9,251,437
2026-09-28	19.560	19.660	18.580	19.040	19.040	9,766,624
2026-09-24	20.710	20.840	19.680	19.720	19.720	10,541,921
2026-09-23	20.400	21.170	20.160	20.850	20.850	12,796,186
2026-09-22	19.370	20.730	19.370	20.370	20.370	17,711,958
2026-09-21	19.940	19.990	18.890	19.240	19.240	13,274,422
2026-09-18	19.330	20.150	19.330	19.950	19.950	11,001,890
2026-09-17	19.990	20.040	19.250	19.300	19.300	8,088,712
2026-09-16	19.020	20.180	18.960	19.880	19.880	12,924,726
2026-09-15	19.210	19.500	18.830	18.860	18.860	6,996,298
2026-09-14	18.400	19.460	18.230	19.300	19.300	10,774,593
2026-09-11	19.290	19.640	18.130	18.520	18.520	11,352,682
2026-09-10	18.830	19.880	18.610	19.500	19.500	11,391,479
2026-09-09	19.400	19.990	18.790	19.050	19.050	16,051,621
2026-09-08	18.770	19.480	17.880	19.380	19.380	14,797,629
2026-09-07	17.220	18.570	17.220	18.400	18.400	12,133,521
2026-09-04	17.700	18.320	17.060	17.200	17.200	10,844,976
2026-09-03	17.630	17.850	17.270	17.520	17.520	6,509,979
2026-09-02	17.580	17.800	17.160	17.420	17.420	9,239,474
2026-09-01	17.950	19.110	17.730	17.880	17.880	15,588,487
2026-08-31	17.030	17.990	16.900	17.870	17.870	7,577,198
2026-08-28	18.140	18.330	17.310	17.310	17.310	7,923,958
2026-08-27	17.300	18.040	17.300	17.950	17.950	8,139,052
2026-08-26	17.970	18.090	17.400	17.450	17.450	7,178,041
2026-08-25	17.580	18.070	17.180	17.890	17.890	8,141,604
2026-08-24	18.680	18.880	17.080	17.720	17.720	14,385,429
2026-08-21	19.300	19.450	18.750	19.380	19.380	7,418,247
2026-08-20	19.900	20.020	19.180	19.440	19.440	7,719,622
2026-08-19	20.590	20.700	19.220	19.400	19.400	14,216,798
2026-08-18	21.470	21.970	20.650	21.210	21.210	11,004,058
2026-08-17	20.410	22.030	19.920	21.600	21.600	16,002,634
2026-08-14	19.600	20.880	19.580	20.120	20.120	13,596,668
2026-08-13	19.740	21.060	19.330	19.380	19.380	13,838,370
2026-08-12	19.580	19.980	19.430	19.760	19.760	7,923,044
2026-08-11	19.210	19.820	18.860	19.600	19.600	9,541,983
2026-08-10	19.290	19.650	19.000	19.420	19.420	9,243,070
2026-08-07	19.460	19.770	18.550	19.470	19.470	13,328,016
2026-08-06	18.520	20.220	18.500	19.400	19.400	16,565,814
2026-08-05	17.850	19.610	17.630	18.950	18.950	15,678,662
2026-08-04	16.850	18.160	16.720	17.730	17.730	13,687,056
2026-08-03	16.860	17.180	16.460	16.690	16.690	11,479,621
2026-07-31	15.360	17.060	15.350	16.500	16.500	18,038,752
2026-07-30	15.330	15.720	14.500	14.710	14.710	11,412,557
2026-07-29	15.490	15.850	15.140	15.670	15.670	11,732,390
2026-07-28	16.490	16.720	15.460	15.530	15.530	14,142,155
2026-07-27	15.490	16.800	15.350	16.600	16.600	17,726,837
2026-07-24	14.680	15.680	14.680	15.370	15.370	14,962,532
2026-07-23	15.600	15.990	14.980	15.090	15.090	14,093,452
2026-07-22	15.790	16.210	15.320	15.560	15.560	17,311,757
2026-07-21	15.780	16.230	13.330	16.130	16.130	34,291,767
2026-07-20	19.710	20.220	15.770	15.780	15.780	32,863,741

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.