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
2023-04-27	36.650	37.610	35.400	35.800	25.571	4,897,723
2023-04-26	37.370	39.140	36.600	36.990	26.421	5,087,761
2023-04-25	39.050	39.060	37.000	37.670	26.907	5,184,153
2023-04-24	38.580	40.180	38.580	39.060	27.900	7,568,821
2023-04-21	41.700	41.700	38.190	38.190	27.279	10,499,647
2023-04-20	41.800	42.760	40.510	42.240	30.171	10,063,688
2023-04-19	41.240	42.300	40.970	41.250	29.464	5,537,077
2023-04-18	41.410	42.000	40.200	41.200	29.429	4,773,867
2023-04-17	41.560	42.500	40.420	41.200	29.429	4,432,943
2023-04-14	42.100	42.460	40.080	41.490	29.636	7,236,224
2023-04-13	42.950	44.300	42.080	42.080	30.057	8,497,024
2023-04-12	42.250	43.780	41.180	43.170	30.836	7,950,185
2023-04-11	42.600	43.780	41.720	42.230	30.164	7,689,445
2023-04-10	47.000	48.390	42.040	42.500	30.357	12,046,910
2023-04-07	45.940	46.290	43.960	45.690	32.636	6,977,247
2023-04-06	46.930	48.790	44.020	45.180	32.271	14,786,280
2023-04-04	52.380	54.290	48.800	49.330	35.236	14,159,422
2023-04-03	45.300	53.630	45.050	51.380	36.700	17,531,669
2023-03-31	44.000	45.980	42.600	45.800	32.714	9,673,137
2023-03-30	44.790	44.990	42.100	43.800	31.286	8,911,406
2023-03-29	41.410	45.600	41.410	44.790	31.993	11,367,258
2023-03-28	43.770	44.450	41.500	41.910	29.936	10,596,658
2023-03-27	41.880	46.000	41.760	45.000	32.143	12,067,392
2023-03-24	42.380	42.630	40.610	42.210	30.150	8,202,168
2023-03-23	39.490	43.650	39.200	42.600	30.429	12,764,186
2023-03-22	38.380	40.490	38.290	40.010	28.579	8,346,940
2023-03-21	38.150	40.500	37.500	39.450	28.179	8,037,073
2023-03-20	37.600	39.660	37.350	37.750	26.964	10,378,902
2023-03-17	34.980	37.600	34.980	37.200	26.571	9,878,071
2023-03-16	34.920	36.060	34.680	34.700	24.786	3,536,828
2023-03-15	35.710	36.740	35.350	35.380	25.271	4,060,183
2023-03-14	36.840	37.200	33.900	35.860	25.614	7,781,505
2023-03-13	37.170	38.000	36.800	37.200	26.571	4,018,229
2023-03-10	37.350	38.820	37.300	37.650	26.893	3,828,343
2023-03-09	37.690	38.430	37.200	37.910	27.079	3,312,048
2023-03-08	37.200	38.120	36.880	37.900	27.071	3,184,070
2023-03-07	39.160	39.740	37.780	37.780	26.986	4,240,223
2023-03-06	38.510	39.300	37.830	39.010	27.864	4,593,477
2023-03-03	38.330	39.320	37.380	38.710	27.650	6,991,468
2023-03-02	39.400	41.580	39.200	39.710	28.364	9,263,076
2023-03-01	38.400	40.710	38.090	40.200	28.714	11,091,992
2023-02-28	37.510	38.330	36.600	38.180	27.271	5,160,965
2023-02-27	37.660	39.360	37.310	37.330	26.664	4,498,421
2023-02-24	36.990	38.080	36.680	37.450	26.750	4,596,741
2023-02-23	38.580	38.960	36.430	36.770	26.264	6,242,363
2023-02-22	38.000	39.860	37.800	38.930	27.807	4,493,095
2023-02-21	39.310	40.460	38.000	39.200	28.000	6,055,263
2023-02-20	38.900	39.710	37.420	39.220	28.014	6,172,080
2023-02-17	38.260	39.780	37.600	38.400	27.429	8,153,524
2023-02-16	40.800	41.230	37.890	38.000	27.143	12,272,638
2023-02-15	40.890	43.580	39.950	42.560	30.400	14,013,358
2023-02-14	42.670	43.420	40.370	40.810	29.150	11,253,905
2023-02-13	40.220	44.000	39.080	43.500	31.071	21,405,413
2023-02-10	40.550	46.260	40.550	43.500	31.071	24,448,733
2023-02-09	38.000	38.790	37.000	38.550	27.536	11,461,711
2023-02-08	40.000	41.200	38.800	39.100	27.929	12,274,669
2023-02-07	41.000	42.800	39.470	40.110	28.650	18,788,424
2023-02-06	40.550	45.150	39.230	44.030	31.450	18,359,390
2023-02-03	37.400	41.780	37.260	39.570	28.264	14,602,443
2023-02-02	36.870	39.480	36.520	36.800	26.286	13,256,178

← NewerPage 15 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.