Beijing Deep Glint Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 24.480 | 25.130 | 24.200 | 24.210 | 17.293 | 2,355,689 |
| 2022-05-06 | 23.270 | 25.170 | 23.270 | 24.500 | 17.500 | 3,698,004 |
| 2022-05-05 | 22.370 | 24.330 | 22.370 | 24.040 | 17.171 | 4,426,230 |
| 2022-04-29 | 21.560 | 23.350 | 21.200 | 22.840 | 16.314 | 3,484,763 |
| 2022-04-28 | 21.800 | 22.150 | 20.810 | 21.030 | 15.021 | 2,366,098 |
| 2022-04-27 | 20.550 | 21.970 | 20.310 | 21.840 | 15.600 | 3,318,093 |
| 2022-04-26 | 21.650 | 22.350 | 20.730 | 20.740 | 14.814 | 2,754,029 |
| 2022-04-25 | 24.750 | 24.770 | 21.610 | 21.670 | 15.479 | 4,570,882 |
| 2022-04-22 | 25.200 | 25.580 | 24.180 | 25.130 | 17.950 | 3,223,432 |
| 2022-04-21 | 25.160 | 26.170 | 25.010 | 25.140 | 17.957 | 3,799,597 |
| 2022-04-20 | 25.030 | 26.160 | 24.840 | 25.340 | 18.100 | 4,296,226 |
| 2022-04-19 | 24.780 | 25.250 | 24.620 | 25.040 | 17.886 | 2,430,134 |
| 2022-04-18 | 24.350 | 25.050 | 23.940 | 24.800 | 17.714 | 3,057,383 |
| 2022-04-15 | 25.050 | 25.180 | 23.700 | 23.950 | 17.107 | 4,288,548 |
| 2022-04-14 | 26.100 | 26.220 | 25.180 | 25.280 | 18.057 | 3,642,240 |
| 2022-04-13 | 25.310 | 27.490 | 25.310 | 26.100 | 18.643 | 5,223,824 |
| 2022-04-12 | 25.260 | 25.500 | 24.840 | 25.400 | 18.143 | 2,584,215 |
| 2022-04-11 | 26.000 | 26.270 | 25.220 | 25.230 | 18.021 | 3,021,120 |
| 2022-04-08 | 26.790 | 26.850 | 25.890 | 26.010 | 18.579 | 3,882,008 |
| 2022-04-07 | 27.150 | 27.620 | 26.690 | 26.690 | 19.064 | 3,381,838 |
| 2022-04-06 | 27.500 | 28.250 | 27.270 | 27.380 | 19.557 | 3,630,453 |
| 2022-04-01 | 28.520 | 28.650 | 27.690 | 27.700 | 19.786 | 4,949,021 |
| 2022-03-31 | 28.500 | 29.380 | 28.320 | 28.670 | 20.479 | 4,980,474 |
| 2022-03-30 | 28.660 | 29.150 | 28.190 | 28.550 | 20.393 | 5,952,578 |
| 2022-03-29 | 30.000 | 30.270 | 28.520 | 28.710 | 20.507 | 6,006,266 |
| 2022-03-28 | 29.500 | 30.560 | 29.310 | 29.800 | 21.286 | 4,879,562 |
| 2022-03-25 | 31.980 | 32.320 | 30.300 | 30.300 | 21.643 | 8,558,695 |
| 2022-03-24 | 33.730 | 34.170 | 31.800 | 32.000 | 22.857 | 13,483,625 |
| 2022-03-23 | 35.060 | 36.750 | 34.180 | 34.200 | 24.429 | 12,692,661 |
| 2022-03-22 | 36.960 | 38.270 | 34.980 | 35.500 | 25.357 | 15,368,375 |
| 2022-03-21 | 34.360 | 39.980 | 33.640 | 37.000 | 26.429 | 25,565,419 |
| 2022-03-18 | 36.100 | 37.980 | 33.360 | 34.900 | 24.929 | 23,586,313 |
| 2022-03-17 | 38.000 | 40.560 | 34.300 | 37.460 | 26.757 | 38,205,781 |
← NewerPage 19 of 19 · 1,113 trading days
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.