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
2024-01-22	17.140	17.400	15.700	16.040	16.040	5,741,404
2024-01-19	17.640	17.900	17.180	17.220	17.220	3,897,310
2024-01-18	17.390	17.720	17.010	17.670	17.670	5,450,580
2024-01-17	17.800	18.040	17.440	17.490	17.490	3,551,773
2024-01-16	18.000	18.150	17.480	17.830	17.830	4,684,349
2024-01-15	18.250	18.250	18.250	18.250	18.250	0
2024-01-12	18.680	18.710	18.200	18.250	18.250	4,518,705
2024-01-11	18.040	18.980	18.040	18.780	18.780	6,058,677
2024-01-10	18.420	18.450	17.850	18.070	18.070	4,295,874
2024-01-09	18.530	18.940	18.350	18.470	18.470	3,163,268
2024-01-08	19.030	19.040	18.450	18.480	18.480	3,564,008
2024-01-05	19.660	19.700	18.900	19.020	19.020	4,773,215
2024-01-04	19.720	20.000	19.460	19.580	19.580	3,731,807
2024-01-03	20.000	20.160	19.540	19.770	19.770	4,738,439
2024-01-02	21.180	21.180	20.100	20.160	20.160	6,570,490
2023-12-29	20.240	21.090	20.150	20.960	20.960	6,364,962
2023-12-28	19.620	20.470	19.090	20.260	20.260	7,012,280
2023-12-27	19.910	20.180	19.620	19.680	19.680	5,457,363
2023-12-26	20.400	20.470	19.400	19.920	19.920	5,312,532
2023-12-25	20.100	20.710	19.940	20.370	20.370	4,191,253
2023-12-22	21.010	21.220	20.160	20.340	20.340	7,830,937
2023-12-21	20.800	21.450	20.620	21.120	21.120	7,103,521
2023-12-20	21.640	21.740	20.970	21.000	21.000	6,597,250
2023-12-19	21.300	22.030	21.120	21.690	21.690	6,343,328
2023-12-18	21.750	22.210	21.250	21.390	21.390	6,468,387
2023-12-15	22.140	22.180	21.420	21.740	21.740	7,142,832
2023-12-14	22.450	22.690	21.930	22.030	22.030	9,133,338
2023-12-13	22.630	22.840	22.320	22.500	22.500	8,773,523
2023-12-12	23.080	23.130	22.410	22.630	22.630	12,500,938
2023-12-11	22.700	23.300	22.380	23.080	23.080	14,278,659
2023-12-08	23.370	23.760	22.800	22.870	22.870	20,235,668
2023-12-07	21.000	24.950	20.830	23.230	23.230	27,954,644
2023-12-06	20.990	21.160	20.100	20.940	20.940	14,470,214
2023-12-05	22.530	22.830	21.020	21.080	21.080	19,032,426
2023-12-04	22.870	24.290	22.160	22.220	22.220	27,949,453
2023-12-01	19.560	20.860	19.480	20.640	20.640	6,762,730
2023-11-30	20.000	20.080	19.340	19.560	19.560	5,583,292
2023-11-29	20.590	20.590	19.910	19.980	19.980	6,067,449
2023-11-28	20.140	21.110	19.940	20.530	20.530	7,247,852
2023-11-27	19.880	20.360	19.760	20.010	20.010	4,090,545
2023-11-24	20.640	20.740	19.810	19.980	19.980	5,297,019
2023-11-23	21.100	21.190	20.200	20.760	20.760	9,232,019
2023-11-22	21.250	21.820	21.010	21.070	21.070	4,734,289
2023-11-21	22.320	22.440	21.260	21.290	21.290	6,680,279
2023-11-20	21.900	22.330	21.500	22.130	22.130	7,854,934
2023-11-17	22.320	22.500	21.550	21.940	21.940	7,938,355
2023-11-16	22.660	23.000	22.100	22.300	22.300	9,431,702
2023-11-15	22.440	23.780	21.900	22.970	22.970	16,601,500
2023-11-14	21.140	21.880	21.010	21.770	21.770	6,405,773
2023-11-13	20.200	21.430	20.130	21.040	21.040	6,313,745
2023-11-10	20.330	20.500	20.000	20.200	20.200	3,362,663
2023-11-09	20.540	20.920	20.350	20.380	20.380	3,959,061
2023-11-08	20.280	20.890	20.120	20.530	20.530	6,033,402
2023-11-07	20.100	20.500	19.930	20.230	20.230	4,367,102
2023-11-06	19.090	20.230	19.090	20.200	20.200	6,498,746
2023-11-03	18.280	19.500	18.250	19.030	19.030	8,617,336
2023-11-02	18.370	18.580	17.950	18.030	18.030	5,176,068
2023-11-01	18.770	19.040	18.350	18.370	18.370	4,470,426
2023-10-31	19.380	19.390	18.530	18.690	18.690	5,513,521
2023-10-30	18.910	19.350	18.400	19.290	19.290	7,479,051

← NewerPage 12 of 19 · 1,112 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.