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
2022-11-01	27.390	27.650	26.900	27.620	19.729	2,990,654
2022-10-31	25.040	28.200	25.030	27.290	19.493	4,281,382
2022-10-28	26.600	26.860	24.870	25.040	17.886	2,223,468
2022-10-27	26.360	26.850	26.210	26.700	19.071	1,691,082
2022-10-26	24.770	26.770	24.770	26.380	18.843	2,661,888
2022-10-25	25.180	25.520	24.520	24.890	17.779	1,591,298
2022-10-24	25.660	26.300	24.960	25.080	17.914	2,115,030
2022-10-21	25.290	25.800	24.610	25.580	18.271	1,803,459
2022-10-20	24.800	25.830	24.650	25.300	18.071	2,425,292
2022-10-19	25.290	25.490	24.800	24.800	17.714	1,088,738
2022-10-18	25.790	25.890	25.060	25.290	18.064	1,281,198
2022-10-17	24.850	25.730	24.850	25.430	18.164	1,505,142
2022-10-14	24.160	25.200	24.160	24.870	17.764	1,708,151
2022-10-13	23.900	24.550	23.770	24.150	17.250	1,565,062
2022-10-12	22.520	24.290	22.370	24.180	17.271	1,882,192
2022-10-11	22.440	23.060	22.330	22.550	16.107	1,056,153
2022-10-10	23.880	23.970	22.410	22.530	16.093	1,571,339
2022-09-30	23.370	24.800	23.340	23.530	16.807	1,976,839
2022-09-29	23.740	24.040	23.240	23.400	16.714	1,070,515
2022-09-28	24.250	24.350	23.420	23.420	16.729	1,220,850
2022-09-27	23.700	24.440	23.500	24.170	17.264	1,824,039
2022-09-26	24.600	24.600	23.510	23.550	16.821	1,407,919
2022-09-23	25.200	25.300	24.200	24.420	17.443	1,806,399
2022-09-22	25.300	25.740	25.030	25.200	18.000	1,345,295
2022-09-21	25.730	25.730	24.870	25.100	17.929	1,769,096
2022-09-20	25.190	25.940	25.050	25.520	18.229	1,924,363
2022-09-19	27.720	27.750	25.030	25.150	17.964	5,607,637
2022-09-16	27.030	28.680	26.650	27.440	19.600	3,469,275
2022-09-15	27.650	28.000	26.400	26.770	19.121	1,898,323
2022-09-14	26.380	28.380	26.260	27.810	19.864	2,420,229
2022-09-13	26.580	27.290	26.580	26.860	19.186	746,355
2022-09-09	27.020	27.190	26.330	26.720	19.086	1,325,531
2022-09-08	27.680	27.750	26.830	27.020	19.300	1,588,070
2022-09-07	27.520	28.380	27.100	27.900	19.929	1,641,801
2022-09-06	27.530	27.790	27.230	27.670	19.764	1,271,890
2022-09-05	28.410	28.430	27.490	27.650	19.750	1,583,253
2022-09-02	27.390	28.660	27.230	28.460	20.329	2,250,521
2022-09-01	26.950	27.880	26.950	27.440	19.600	1,130,103
2022-08-31	27.910	27.910	26.810	27.030	19.307	1,708,429
2022-08-30	27.640	28.550	27.520	27.910	19.936	1,432,772
2022-08-29	26.580	27.880	26.300	27.740	19.814	1,698,158
2022-08-26	27.310	27.950	26.990	27.120	19.371	1,565,412
2022-08-25	26.950	27.290	26.200	27.040	19.314	1,734,787
2022-08-24	28.910	28.910	26.990	26.990	19.279	2,715,615
2022-08-23	28.610	29.130	28.400	28.850	20.607	1,161,753
2022-08-22	29.220	29.920	28.690	28.720	20.514	2,353,106
2022-08-19	30.060	31.580	29.320	29.390	20.993	4,195,479
2022-08-18	29.400	30.260	29.100	30.060	21.471	2,556,647
2022-08-17	29.580	29.740	29.140	29.400	21.000	1,885,304
2022-08-16	30.280	30.440	29.550	29.700	21.214	1,754,842
2022-08-15	30.000	30.350	29.500	29.980	21.414	2,011,333
2022-08-12	30.770	31.960	30.100	30.320	21.657	3,584,767
2022-08-11	31.100	31.660	30.690	30.760	21.971	2,676,405
2022-08-10	32.250	32.440	31.090	31.220	22.300	3,514,960
2022-08-09	31.310	32.280	30.410	32.200	23.000	4,634,677
2022-08-08	31.700	32.580	30.980	31.310	22.364	3,186,241
2022-08-05	30.550	32.620	30.380	31.660	22.614	5,191,981
2022-08-04	29.660	30.900	29.640	30.380	21.700	3,744,451
2022-08-03	31.090	31.650	29.460	29.460	21.043	6,218,784
2022-08-02	32.000	32.070	30.300	30.660	21.900	6,268,325

← NewerPage 17 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.