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
2023-02-01	32.490	38.500	32.100	37.400	26.714	13,269,733
2023-01-31	33.960	34.950	31.770	32.500	23.214	11,844,441
2023-01-30	30.800	33.700	30.500	33.140	23.671	14,892,136
2023-01-20	28.040	28.630	27.750	28.080	20.057	2,393,508
2023-01-19	26.750	28.770	26.650	28.100	20.071	3,809,962
2023-01-18	26.060	26.920	26.010	26.800	19.143	2,088,916
2023-01-17	25.820	26.350	25.680	26.210	18.721	1,831,884
2023-01-16	24.300	26.360	24.300	25.780	18.414	3,181,777
2023-01-13	24.720	24.720	24.220	24.360	17.400	695,794
2023-01-12	24.570	24.880	24.410	24.520	17.514	717,210
2023-01-11	25.280	25.500	24.570	24.570	17.550	1,121,552
2023-01-10	24.860	25.760	24.700	25.330	18.093	1,683,409
2023-01-09	24.800	25.110	24.680	24.850	17.750	727,055
2023-01-06	24.980	25.140	24.700	24.800	17.714	879,368
2023-01-05	24.800	25.140	24.600	24.960	17.829	1,027,762
2023-01-04	24.880	25.070	24.480	24.820	17.729	1,392,126
2023-01-03	23.110	24.990	22.920	24.770	17.693	3,120,972
2022-12-30	22.960	23.500	22.920	23.000	16.429	1,079,901
2022-12-29	22.890	23.280	22.860	22.980	16.414	686,261
2022-12-28	23.520	23.610	22.850	23.050	16.464	1,053,217
2022-12-27	23.430	23.640	22.910	23.500	16.786	1,312,024
2022-12-26	22.980	23.560	22.930	23.450	16.750	785,264
2022-12-23	23.060	23.360	22.710	22.890	16.350	1,302,628
2022-12-22	23.450	23.570	22.950	23.060	16.471	782,805
2022-12-21	23.760	23.790	23.000	23.340	16.671	924,707
2022-12-20	23.460	23.880	23.340	23.760	16.971	1,209,241
2022-12-19	24.510	24.690	23.190	23.350	16.679	2,519,059
2022-12-16	25.170	25.170	24.350	24.510	17.507	1,604,229
2022-12-15	24.870	25.260	24.410	25.170	17.979	1,117,617
2022-12-14	25.100	25.510	24.720	24.740	17.671	1,390,985
2022-12-13	25.990	25.990	24.930	24.980	17.843	1,923,209
2022-12-12	25.510	26.440	25.510	26.000	18.571	1,735,815
2022-12-09	25.860	25.900	25.390	25.810	18.436	1,468,966
2022-12-08	26.240	26.490	25.820	26.010	18.579	1,278,076
2022-12-07	25.910	26.880	25.510	26.310	18.793	2,402,685
2022-12-06	26.240	26.520	25.900	25.980	18.557	1,398,658
2022-12-05	26.190	26.400	25.750	26.240	18.743	1,609,837
2022-12-02	25.640	26.480	25.400	26.040	18.600	2,077,135
2022-12-01	25.380	26.260	25.120	25.500	18.214	2,447,559
2022-11-30	25.820	25.820	25.030	25.080	17.914	1,345,037
2022-11-29	25.500	25.810	25.000	25.790	18.421	1,373,566
2022-11-28	24.990	25.510	24.610	25.240	18.029	1,581,465
2022-11-25	26.510	26.510	25.400	25.490	18.207	1,776,814
2022-11-24	26.700	26.920	26.320	26.450	18.893	1,025,633
2022-11-23	27.500	27.530	26.240	26.670	19.050	2,258,060
2022-11-22	28.730	28.880	27.190	27.640	19.743	2,605,666
2022-11-21	28.410	29.260	27.970	28.980	20.700	2,468,785
2022-11-18	28.400	29.860	28.250	28.340	20.243	3,464,178
2022-11-17	27.800	28.650	27.400	28.580	20.414	2,241,971
2022-11-16	28.230	28.790	27.880	27.890	19.921	1,368,099
2022-11-15	27.680	28.660	27.360	28.490	20.350	2,061,735
2022-11-14	27.700	27.750	27.020	27.480	19.629	1,458,955
2022-11-11	28.550	28.680	27.220	27.410	19.579	2,259,003
2022-11-10	28.350	28.450	27.540	27.760	19.829	2,318,261
2022-11-09	29.030	29.040	28.010	28.150	20.107	1,924,755
2022-11-08	28.800	28.950	28.000	28.800	20.571	2,415,148
2022-11-07	28.490	29.660	28.380	28.950	20.679	3,246,572
2022-11-04	28.760	28.930	28.120	28.490	20.350	2,076,442
2022-11-03	28.300	29.010	27.930	28.520	20.371	2,775,095
2022-11-02	28.140	29.190	28.020	28.260	20.186	4,424,422

← NewerPage 16 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.