Beijing Deep Glint Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12.480 | 12.650 | 12.320 | 12.380 | 12.380 | 3,389,142 |
| 2024-04-24 | 11.950 | 12.490 | 11.950 | 12.480 | 12.480 | 4,248,259 |
| 2024-04-23 | 11.800 | 12.030 | 11.750 | 11.900 | 11.900 | 3,462,783 |
| 2024-04-22 | 11.500 | 11.860 | 11.300 | 11.690 | 11.690 | 2,954,030 |
| 2024-04-19 | 11.800 | 11.910 | 11.490 | 11.600 | 11.600 | 3,029,354 |
| 2024-04-18 | 11.900 | 12.140 | 11.600 | 11.870 | 11.870 | 5,573,099 |
| 2024-04-17 | 11.550 | 11.990 | 11.550 | 11.920 | 11.920 | 4,470,668 |
| 2024-04-16 | 12.170 | 12.180 | 11.210 | 11.230 | 11.230 | 6,725,686 |
| 2024-04-15 | 13.030 | 13.140 | 11.950 | 12.190 | 12.190 | 5,967,348 |
| 2024-04-12 | 13.280 | 13.490 | 13.050 | 13.100 | 13.100 | 2,849,049 |
| 2024-04-11 | 13.000 | 13.460 | 13.000 | 13.240 | 13.240 | 3,198,607 |
| 2024-04-10 | 13.610 | 13.690 | 13.040 | 13.150 | 13.150 | 4,326,815 |
| 2024-04-09 | 13.380 | 13.690 | 13.280 | 13.560 | 13.560 | 3,786,807 |
| 2024-04-08 | 13.850 | 13.850 | 13.290 | 13.300 | 13.300 | 4,407,558 |
| 2024-04-03 | 14.260 | 14.300 | 13.610 | 13.810 | 13.810 | 4,852,035 |
| 2024-04-02 | 14.780 | 14.900 | 14.250 | 14.390 | 14.390 | 4,481,098 |
| 2024-04-01 | 14.750 | 14.880 | 14.600 | 14.810 | 14.810 | 4,518,414 |
| 2024-03-29 | 14.710 | 14.710 | 14.150 | 14.550 | 14.550 | 2,608,126 |
| 2024-03-28 | 13.900 | 14.860 | 13.840 | 14.640 | 14.640 | 6,102,324 |
| 2024-03-27 | 14.730 | 14.780 | 13.900 | 13.900 | 13.900 | 6,139,913 |
| 2024-03-26 | 15.260 | 15.470 | 14.490 | 14.680 | 14.680 | 7,409,467 |
| 2024-03-25 | 16.210 | 16.340 | 15.220 | 15.270 | 15.270 | 8,055,208 |
| 2024-03-22 | 16.500 | 16.790 | 15.880 | 16.250 | 16.250 | 10,850,332 |
| 2024-03-21 | 16.880 | 17.330 | 16.600 | 16.690 | 16.690 | 11,233,641 |
| 2024-03-20 | 16.120 | 16.670 | 16.010 | 16.640 | 16.640 | 9,554,210 |
| 2024-03-19 | 16.000 | 16.490 | 15.880 | 16.080 | 16.080 | 8,870,346 |
| 2024-03-18 | 15.610 | 16.150 | 15.460 | 16.070 | 16.070 | 9,671,260 |
| 2024-03-15 | 15.110 | 15.630 | 15.100 | 15.510 | 15.510 | 6,664,802 |
| 2024-03-14 | 15.580 | 15.670 | 14.940 | 15.290 | 15.290 | 6,576,231 |
| 2024-03-13 | 15.310 | 15.800 | 15.230 | 15.690 | 15.690 | 8,843,454 |
| 2024-03-12 | 15.300 | 15.550 | 15.030 | 15.290 | 15.290 | 4,957,231 |
| 2024-03-11 | 14.690 | 15.270 | 14.610 | 15.270 | 15.270 | 5,486,449 |
| 2024-03-08 | 14.900 | 15.080 | 14.620 | 14.900 | 14.900 | 6,044,324 |
| 2024-03-07 | 15.280 | 15.610 | 14.810 | 14.850 | 14.850 | 6,473,017 |
| 2024-03-06 | 15.390 | 15.550 | 14.880 | 15.280 | 15.280 | 7,652,064 |
| 2024-03-05 | 15.710 | 16.020 | 15.190 | 15.440 | 15.440 | 9,278,070 |
| 2024-03-04 | 16.070 | 16.130 | 15.170 | 15.710 | 15.710 | 9,723,292 |
| 2024-03-01 | 15.000 | 16.270 | 14.900 | 15.870 | 15.870 | 12,618,820 |
| 2024-02-29 | 14.000 | 14.980 | 13.910 | 14.850 | 14.850 | 8,763,624 |
| 2024-02-28 | 16.230 | 16.250 | 14.230 | 14.230 | 14.230 | 16,105,533 |
| 2024-02-27 | 15.360 | 16.010 | 15.120 | 16.010 | 16.010 | 10,715,146 |
| 2024-02-26 | 15.060 | 15.830 | 14.990 | 15.530 | 15.530 | 10,480,712 |
| 2024-02-23 | 14.350 | 15.470 | 14.170 | 15.260 | 15.260 | 11,319,949 |
| 2024-02-22 | 13.980 | 14.270 | 13.780 | 14.200 | 14.200 | 7,721,169 |
| 2024-02-21 | 13.400 | 14.130 | 13.230 | 13.730 | 13.730 | 9,497,024 |
| 2024-02-20 | 13.660 | 14.140 | 13.120 | 13.630 | 13.630 | 10,315,072 |
| 2024-02-19 | 13.200 | 13.920 | 13.100 | 13.610 | 13.610 | 11,684,178 |
| 2024-02-08 | 11.010 | 12.300 | 11.010 | 12.230 | 12.230 | 8,038,709 |
| 2024-02-07 | 11.350 | 11.580 | 10.750 | 10.910 | 10.910 | 7,921,994 |
| 2024-02-06 | 10.390 | 11.680 | 9.950 | 11.290 | 11.290 | 9,421,597 |
| 2024-02-05 | 12.390 | 12.460 | 10.390 | 10.720 | 10.720 | 10,728,080 |
| 2024-02-02 | 13.300 | 13.680 | 12.000 | 12.530 | 12.530 | 7,777,328 |
| 2024-02-01 | 13.390 | 13.800 | 12.990 | 13.270 | 13.270 | 6,433,928 |
| 2024-01-31 | 14.600 | 14.640 | 13.340 | 13.350 | 13.350 | 7,645,199 |
| 2024-01-30 | 14.960 | 15.310 | 14.600 | 14.670 | 14.670 | 4,522,706 |
| 2024-01-29 | 15.800 | 16.000 | 14.980 | 15.060 | 15.060 | 9,040,416 |
| 2024-01-26 | 16.570 | 16.890 | 16.420 | 16.460 | 16.460 | 4,204,311 |
| 2024-01-25 | 16.120 | 16.760 | 15.830 | 16.680 | 16.680 | 4,313,676 |
| 2024-01-24 | 16.160 | 16.310 | 15.330 | 16.110 | 16.110 | 4,919,956 |
| 2024-01-23 | 15.910 | 16.350 | 15.750 | 16.080 | 16.080 | 4,638,890 |
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.