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
2023-10-27	20.000	20.060	18.510	18.940	18.940	11,488,634
2023-10-26	19.760	20.570	19.760	20.540	20.540	3,614,802
2023-10-25	19.520	20.380	19.320	19.960	19.960	3,688,664
2023-10-24	19.010	19.770	18.460	19.300	19.300	3,672,510
2023-10-23	19.810	20.180	18.690	19.010	19.010	4,349,542
2023-10-20	20.970	21.170	19.900	19.980	19.980	3,708,783
2023-10-19	20.560	21.700	20.560	20.960	20.960	4,279,284
2023-10-18	21.100	21.100	20.400	20.650	20.650	2,854,585
2023-10-17	21.260	21.510	20.940	21.150	21.150	2,466,728
2023-10-16	21.530	21.760	21.050	21.260	21.260	3,442,375
2023-10-13	22.150	22.180	21.390	21.520	21.520	4,522,398
2023-10-12	22.300	22.680	21.790	22.110	22.110	6,175,429
2023-10-11	21.880	22.420	21.660	22.100	22.100	4,666,434
2023-10-10	21.960	22.210	21.720	21.870	21.870	3,865,045
2023-10-09	22.470	22.470	21.630	21.850	21.850	4,130,119
2023-09-28	22.400	22.690	22.140	22.370	22.370	5,021,274
2023-09-27	22.070	22.330	21.690	22.050	22.050	5,606,303
2023-09-26	20.830	22.500	20.830	22.080	22.080	9,146,583
2023-09-25	20.490	21.480	20.490	21.000	21.000	4,985,162
2023-09-22	19.550	20.870	19.420	20.750	20.750	5,554,257
2023-09-21	19.550	19.820	19.330	19.400	19.400	2,527,795
2023-09-20	19.590	19.860	19.410	19.480	19.480	3,096,860
2023-09-19	20.010	20.150	19.550	19.610	19.610	3,138,901
2023-09-18	20.280	20.580	19.920	20.090	20.090	3,132,436
2023-09-15	20.510	20.680	20.050	20.170	20.170	3,635,611
2023-09-14	21.180	21.200	20.270	20.460	20.460	4,390,447
2023-09-13	22.010	22.010	20.860	21.200	21.200	5,002,745
2023-09-12	22.310	22.610	22.020	22.060	22.060	3,530,644
2023-09-11	21.980	22.770	21.600	22.370	22.370	6,825,503
2023-09-08	21.340	21.920	20.960	21.690	21.690	3,690,224
2023-09-07	21.710	22.280	21.420	21.450	21.450	4,539,696
2023-09-06	21.400	21.900	21.110	21.820	21.820	3,719,175
2023-09-05	21.700	21.840	21.460	21.490	21.490	2,861,528
2023-09-04	21.880	22.000	21.310	21.740	21.740	3,773,612
2023-09-01	22.080	22.170	21.350	21.680	21.680	3,641,420
2023-08-31	21.770	22.300	21.690	21.980	21.980	5,163,503
2023-08-30	21.060	22.290	21.030	22.120	22.120	8,022,009
2023-08-29	19.650	21.050	19.560	20.940	20.940	5,641,161
2023-08-28	20.500	20.660	19.610	19.610	19.610	5,964,759
2023-08-25	19.900	19.900	18.980	19.130	19.130	3,331,377
2023-08-24	20.000	20.550	19.830	19.940	19.940	4,404,311
2023-08-23	20.880	20.880	19.860	19.880	19.880	4,348,067
2023-08-22	20.240	20.920	20.200	20.920	20.920	3,581,578
2023-08-21	20.230	20.690	20.020	20.150	20.150	2,403,044
2023-08-18	20.720	21.140	20.230	20.230	20.230	2,454,793
2023-08-17	20.400	21.030	20.180	20.700	20.700	2,774,563
2023-08-16	20.990	21.050	20.340	20.430	20.430	1,840,945
2023-08-15	21.150	21.450	20.720	20.960	20.960	1,887,182
2023-08-14	20.800	21.280	20.570	21.190	21.190	2,375,213
2023-08-11	21.280	21.430	20.720	20.820	20.820	2,372,067
2023-08-10	21.190	21.490	20.880	21.230	21.230	1,790,183
2023-08-09	21.390	21.750	21.210	21.290	21.290	2,403,424
2023-08-08	21.890	21.950	21.330	21.410	21.410	2,398,586
2023-08-07	21.950	22.030	21.700	21.750	21.750	2,489,996
2023-08-04	21.710	22.180	21.700	22.010	22.010	3,095,784
2023-08-03	21.750	21.900	21.490	21.740	21.740	2,295,353
2023-08-02	22.110	22.110	21.480	21.830	21.830	2,229,380
2023-08-01	22.090	22.180	21.760	21.950	21.950	1,770,682
2023-07-31	21.970	22.270	21.800	22.090	22.090	1,958,120
2023-07-28	22.000	22.110	21.640	21.950	21.950	1,910,995

← NewerPage 13 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.