Beijing Deep Glint Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 11.930 | 12.090 | 11.370 | 11.400 | 11.400 | 9,100,179 |
| 2024-07-23 | 11.670 | 13.140 | 11.440 | 12.020 | 12.020 | 16,262,867 |
| 2024-07-22 | 11.340 | 11.660 | 11.340 | 11.500 | 11.500 | 3,633,693 |
| 2024-07-19 | 11.060 | 11.500 | 10.910 | 11.280 | 11.280 | 4,561,872 |
| 2024-07-18 | 11.300 | 11.310 | 10.810 | 10.970 | 10.970 | 5,389,697 |
| 2024-07-17 | 11.750 | 11.750 | 11.330 | 11.430 | 11.430 | 3,111,578 |
| 2024-07-16 | 11.190 | 11.680 | 11.060 | 11.540 | 11.540 | 3,627,626 |
| 2024-07-15 | 11.500 | 11.930 | 11.180 | 11.210 | 11.210 | 4,112,985 |
| 2024-07-12 | 11.480 | 11.790 | 11.410 | 11.610 | 11.610 | 4,161,583 |
| 2024-07-11 | 11.260 | 11.620 | 11.190 | 11.530 | 11.530 | 5,189,533 |
| 2024-07-10 | 10.630 | 11.580 | 10.630 | 11.140 | 11.140 | 5,788,646 |
| 2024-07-09 | 10.690 | 10.900 | 10.450 | 10.830 | 10.830 | 3,939,783 |
| 2024-07-08 | 10.940 | 10.980 | 10.560 | 10.640 | 10.640 | 2,814,050 |
| 2024-07-05 | 10.790 | 10.790 | 10.790 | 10.790 | 10.790 | 0 |
| 2024-07-04 | 11.360 | 11.440 | 10.750 | 10.790 | 10.790 | 4,371,347 |
| 2024-07-03 | 11.520 | 11.640 | 11.200 | 11.310 | 11.310 | 3,388,173 |
| 2024-07-02 | 11.500 | 11.710 | 11.350 | 11.520 | 11.520 | 3,787,844 |
| 2024-07-01 | 11.470 | 11.550 | 11.080 | 11.320 | 11.320 | 3,224,805 |
| 2024-06-28 | 11.670 | 11.810 | 11.410 | 11.470 | 11.470 | 4,219,201 |
| 2024-06-27 | 12.060 | 12.370 | 11.690 | 11.700 | 11.700 | 4,924,550 |
| 2024-06-26 | 11.270 | 12.220 | 11.070 | 12.200 | 12.200 | 7,008,334 |
| 2024-06-25 | 11.340 | 11.560 | 11.010 | 11.160 | 11.160 | 3,786,637 |
| 2024-06-24 | 12.010 | 12.010 | 11.320 | 11.380 | 11.380 | 5,405,441 |
| 2024-06-21 | 12.500 | 12.590 | 12.090 | 12.200 | 12.200 | 5,989,633 |
| 2024-06-20 | 12.470 | 13.380 | 12.470 | 12.690 | 12.690 | 11,531,662 |
| 2024-06-19 | 12.460 | 12.650 | 12.190 | 12.380 | 12.380 | 4,995,191 |
| 2024-06-18 | 11.910 | 12.660 | 11.780 | 12.390 | 12.390 | 5,537,774 |
| 2024-06-17 | 11.920 | 12.010 | 11.760 | 11.830 | 11.830 | 2,321,973 |
| 2024-06-14 | 11.990 | 12.000 | 11.750 | 11.880 | 11.880 | 2,730,773 |
| 2024-06-13 | 11.550 | 12.150 | 11.490 | 12.010 | 12.010 | 4,861,940 |
| 2024-06-12 | 11.480 | 11.720 | 11.480 | 11.580 | 11.580 | 3,034,836 |
| 2024-06-11 | 11.260 | 11.520 | 10.820 | 11.480 | 11.480 | 3,445,687 |
| 2024-06-07 | 11.070 | 11.420 | 10.990 | 11.220 | 11.220 | 3,894,232 |
| 2024-06-06 | 11.500 | 11.710 | 10.840 | 10.910 | 10.910 | 5,439,316 |
| 2024-06-05 | 11.660 | 11.880 | 11.480 | 11.600 | 11.600 | 2,748,282 |
| 2024-06-04 | 12.100 | 12.210 | 11.460 | 11.660 | 11.660 | 5,053,612 |
| 2024-06-03 | 12.520 | 12.580 | 12.100 | 12.200 | 12.200 | 2,918,370 |
| 2024-05-31 | 12.200 | 12.580 | 12.190 | 12.480 | 12.480 | 2,739,041 |
| 2024-05-30 | 12.110 | 12.390 | 11.900 | 12.220 | 12.220 | 2,270,283 |
| 2024-05-29 | 12.120 | 12.380 | 12.110 | 12.140 | 12.140 | 1,710,113 |
| 2024-05-28 | 12.350 | 12.560 | 12.170 | 12.180 | 12.180 | 2,774,416 |
| 2024-05-27 | 12.460 | 12.660 | 12.020 | 12.390 | 12.390 | 4,556,824 |
| 2024-05-24 | 12.500 | 13.310 | 12.360 | 12.460 | 12.460 | 6,302,089 |
| 2024-05-23 | 12.830 | 12.860 | 12.410 | 12.450 | 12.450 | 2,586,481 |
| 2024-05-22 | 12.630 | 12.840 | 12.480 | 12.800 | 12.800 | 2,114,885 |
| 2024-05-21 | 13.000 | 13.010 | 12.550 | 12.590 | 12.590 | 2,754,483 |
| 2024-05-20 | 12.810 | 13.070 | 12.650 | 12.870 | 12.870 | 4,190,783 |
| 2024-05-17 | 12.760 | 13.040 | 12.640 | 12.960 | 12.960 | 3,163,265 |
| 2024-05-16 | 12.750 | 12.880 | 12.670 | 12.710 | 12.710 | 2,766,109 |
| 2024-05-15 | 12.820 | 12.950 | 12.590 | 12.640 | 12.640 | 2,867,260 |
| 2024-05-14 | 12.740 | 12.900 | 12.600 | 12.830 | 12.830 | 2,765,269 |
| 2024-05-13 | 13.000 | 13.000 | 12.550 | 12.670 | 12.670 | 3,801,353 |
| 2024-05-10 | 13.400 | 13.540 | 12.950 | 13.010 | 13.010 | 3,152,717 |
| 2024-05-09 | 13.140 | 13.560 | 13.140 | 13.380 | 13.380 | 3,472,556 |
| 2024-05-08 | 13.640 | 13.750 | 13.070 | 13.170 | 13.170 | 3,917,630 |
| 2024-05-07 | 13.470 | 13.880 | 13.440 | 13.640 | 13.640 | 4,341,797 |
| 2024-05-06 | 13.790 | 14.080 | 13.430 | 13.510 | 13.510 | 5,908,419 |
| 2024-04-30 | 13.360 | 13.510 | 13.030 | 13.290 | 13.290 | 4,703,344 |
| 2024-04-29 | 12.720 | 13.360 | 12.610 | 13.310 | 13.310 | 5,849,212 |
| 2024-04-26 | 12.490 | 12.910 | 12.350 | 12.840 | 12.840 | 4,010,908 |
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.