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
2022-08-02	32.000	32.070	30.300	30.660	21.900	6,268,325
2022-08-01	31.260	33.000	30.780	32.770	23.407	7,178,246
2022-07-29	31.580	32.260	30.800	31.300	22.357	6,195,919
2022-07-28	30.800	31.880	30.800	31.040	22.171	5,623,605
2022-07-27	30.000	31.650	29.700	31.110	22.221	7,370,687
2022-07-26	29.440	29.970	28.800	29.710	21.221	3,837,141
2022-07-25	28.920	30.080	28.330	29.650	21.179	5,986,846
2022-07-22	29.750	29.870	28.000	28.880	20.629	5,060,382
2022-07-21	29.710	30.430	29.200	29.260	20.900	5,188,405
2022-07-20	28.610	29.870	28.400	29.700	21.214	7,019,082
2022-07-19	24.960	29.800	24.960	29.050	20.750	9,561,242
2022-07-18	24.520	25.290	24.520	25.000	17.857	1,282,601
2022-07-15	24.780	25.140	24.170	24.620	17.586	1,609,347
2022-07-14	24.410	25.020	24.300	24.640	17.600	1,307,327
2022-07-13	24.960	25.100	24.240	24.520	17.514	1,810,636
2022-07-12	25.820	25.930	24.860	24.860	17.757	2,371,118
2022-07-11	26.660	26.700	25.730	25.980	18.557	2,680,381
2022-07-08	26.180	27.520	26.180	26.900	19.214	3,062,456
2022-07-07	26.770	27.370	26.340	26.370	18.836	2,215,299
2022-07-06	26.190	27.020	26.190	26.520	18.943	1,960,341
2022-07-05	27.000	27.160	26.060	26.280	18.771	2,636,274
2022-07-04	26.770	27.050	26.300	27.050	19.321	1,964,053
2022-07-01	28.230	28.400	26.940	26.940	19.243	5,041,860
2022-06-30	28.380	28.780	27.990	28.400	20.286	3,842,685
2022-06-29	27.930	29.960	27.720	28.300	20.214	6,113,682
2022-06-28	27.850	28.400	26.880	28.260	20.186	4,256,408
2022-06-27	28.000	28.400	27.390	27.710	19.793	3,089,007
2022-06-24	27.590	28.440	27.400	28.020	20.014	2,579,074
2022-06-23	26.530	27.480	26.530	27.350	19.536	2,696,677
2022-06-22	27.990	28.000	26.650	26.650	19.036	3,659,713
2022-06-21	28.000	29.150	27.700	28.200	20.143	4,180,419
2022-06-20	27.660	28.590	27.620	27.960	19.971	2,506,183
2022-06-17	27.500	28.240	27.110	27.610	19.721	3,047,153
2022-06-16	27.680	28.580	27.580	27.920	19.943	3,206,501
2022-06-15	28.190	28.920	27.600	27.680	19.771	3,955,263
2022-06-14	27.610	29.320	27.150	28.100	20.071	4,164,854
2022-06-13	27.280	29.180	27.100	28.110	20.079	3,904,205
2022-06-10	27.310	28.160	27.270	27.580	19.700	3,348,812
2022-06-09	29.100	29.180	27.300	27.460	19.614	3,663,612
2022-06-08	29.680	30.180	28.300	28.870	20.621	6,314,491
2022-06-07	29.010	30.900	28.680	29.790	21.279	8,181,405
2022-06-06	29.580	32.200	28.890	30.000	21.429	12,260,544
2022-06-02	26.450	29.550	26.300	28.350	20.250	11,011,070
2022-06-01	26.600	27.440	26.280	26.780	19.129	6,441,636
2022-05-31	23.160	27.580	22.710	27.020	19.300	9,443,747
2022-05-30	22.900	23.390	22.650	23.150	16.536	1,992,421
2022-05-27	23.430	23.540	22.500	22.900	16.357	1,938,777
2022-05-26	23.150	23.190	22.480	23.100	16.500	1,461,987
2022-05-25	23.190	23.210	22.510	23.040	16.457	1,995,879
2022-05-24	25.300	25.380	22.800	23.040	16.457	4,717,886
2022-05-23	25.080	25.740	25.020	25.380	18.129	1,848,921
2022-05-20	25.600	25.650	24.660	25.080	17.914	2,794,335
2022-05-19	24.500	25.600	24.410	25.370	18.121	2,118,263
2022-05-18	24.840	26.150	24.840	25.100	17.929	2,617,629
2022-05-17	25.300	25.590	24.600	24.860	17.757	2,478,201
2022-05-16	25.950	26.000	25.130	25.430	18.164	2,291,116
2022-05-13	25.910	26.180	25.390	25.760	18.400	1,777,818
2022-05-12	25.010	26.150	25.000	25.910	18.507	2,677,820
2022-05-11	25.290	26.390	25.150	25.150	17.964	3,775,798
2022-05-10	23.930	26.050	23.930	25.250	18.036	3,605,191

← NewerPage 18 of 19 · 1,113 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.