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
2023-07-27	22.100	22.460	22.010	22.020	22.020	1,866,748
2023-07-26	22.920	22.980	22.080	22.240	22.240	2,483,886
2023-07-25	22.590	23.100	22.530	22.860	22.860	2,221,286
2023-07-24	22.520	22.990	22.400	22.410	22.410	2,366,251
2023-07-21	22.700	22.920	22.400	22.650	22.650	2,121,176
2023-07-20	23.730	23.730	22.620	22.710	22.710	3,025,374
2023-07-19	23.630	23.840	23.500	23.720	23.720	1,702,773
2023-07-18	24.250	24.250	23.400	23.440	23.440	3,000,951
2023-07-17	24.530	24.700	24.070	24.230	24.230	2,137,336
2023-07-14	23.900	25.100	23.890	24.540	24.540	3,883,853
2023-07-13	23.870	24.100	23.520	23.890	23.890	2,808,197
2023-07-12	24.500	24.850	23.780	23.870	23.870	3,212,707
2023-07-11	24.520	25.020	24.310	24.500	24.500	2,808,646
2023-07-10	25.540	25.610	24.530	24.750	24.750	3,805,748
2023-07-07	25.350	26.450	24.530	25.670	25.670	5,733,644
2023-07-06	24.650	25.590	24.560	25.150	25.150	3,368,463
2023-07-05	25.390	25.980	24.520	24.650	24.650	4,064,415
2023-07-04	24.390	25.540	24.370	25.270	25.270	3,599,582
2023-07-03	24.900	25.150	23.770	24.650	24.650	3,465,666
2023-06-30	24.510	25.180	24.300	24.900	24.900	2,825,957
2023-06-29	24.220	25.160	24.050	24.800	24.800	3,855,132
2023-06-28	25.450	25.450	23.540	24.270	24.270	4,535,445
2023-06-27	25.140	25.740	24.640	25.430	25.430	4,296,185
2023-06-26	26.760	27.340	24.780	24.820	24.820	7,256,623
2023-06-21	28.560	28.630	27.260	27.260	27.260	5,716,923
2023-06-20	28.480	28.870	27.500	28.430	28.430	6,221,716
2023-06-19	27.600	29.100	27.000	28.500	28.500	9,135,135
2023-06-16	26.470	27.860	25.980	27.860	27.860	6,434,900
2023-06-15	38.100	38.100	37.080	37.080	26.486	4,335,499
2023-06-14	38.260	38.600	37.480	37.840	27.029	4,207,747
2023-06-13	37.240	38.530	36.440	38.390	27.421	4,991,616
2023-06-12	37.970	38.260	36.910	36.980	26.414	3,615,521
2023-06-09	36.950	38.090	36.640	37.800	27.000	4,744,563
2023-06-08	37.260	37.480	35.640	36.450	26.036	3,492,475
2023-06-07	36.250	37.760	35.920	37.260	26.614	4,651,907
2023-06-06	37.460	37.600	35.800	36.030	25.736	3,684,772
2023-06-05	36.930	37.760	36.690	37.500	26.786	3,534,279
2023-06-02	37.800	38.090	37.020	37.110	26.507	4,802,667
2023-06-01	36.080	38.180	36.020	37.490	26.779	7,069,256
2023-05-31	35.380	37.200	35.080	36.530	26.093	8,081,942
2023-05-30	34.640	35.380	33.650	35.380	25.271	5,117,950
2023-05-29	34.990	35.590	34.400	34.600	24.714	5,680,735
2023-05-26	33.390	35.950	33.000	35.700	25.500	7,098,306
2023-05-25	33.250	34.100	32.560	33.380	23.843	4,702,299
2023-05-24	33.030	34.300	32.870	33.320	23.800	6,639,550
2023-05-23	35.590	35.800	32.530	33.310	23.793	12,134,883
2023-05-22	39.130	39.490	35.840	36.100	25.786	10,813,733
2023-05-19	39.000	41.810	38.890	40.130	28.664	13,341,070
2023-05-18	36.660	39.190	36.360	38.890	27.779	10,158,447
2023-05-17	35.650	36.480	35.600	36.390	25.993	3,023,577
2023-05-16	36.390	36.890	35.510	35.780	25.557	3,296,606
2023-05-15	36.300	36.660	35.300	36.550	26.107	3,309,472
2023-05-12	36.060	37.660	36.060	36.200	25.857	3,963,387
2023-05-11	37.600	37.990	35.780	36.240	25.886	5,434,123
2023-05-10	36.200	39.380	36.200	37.430	26.736	7,138,551
2023-05-09	38.100	38.590	36.310	36.670	26.193	5,659,487
2023-05-08	37.980	38.230	36.500	37.610	26.864	4,805,381
2023-05-05	36.470	39.960	36.470	38.000	27.143	8,306,288
2023-05-04	38.180	38.310	35.830	36.660	26.186	5,556,266
2023-04-28	35.990	38.250	35.960	38.120	27.229	5,107,267

← NewerPage 14 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.