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
2026-07-17	21.200	21.390	19.460	19.710	19.710	22,759,670
2026-07-16	21.000	22.870	20.720	21.450	21.450	24,365,610
2026-07-15	21.730	22.000	20.880	21.360	21.360	17,830,727
2026-07-14	21.940	22.500	20.670	22.050	22.050	22,280,412
2026-07-13	22.570	22.720	21.180	21.600	21.600	19,051,121
2026-07-10	23.600	24.500	22.640	22.680	22.680	28,528,851
2026-07-09	19.300	23.410	19.120	23.060	23.060	34,788,239
2026-07-08	20.300	20.580	19.400	19.520	19.520	18,228,769
2026-07-07	20.890	21.570	19.840	20.100	20.100	18,458,932
2026-07-06	22.300	22.500	20.920	21.000	21.000	26,331,474
2026-07-03	22.750	24.090	22.390	22.840	22.840	34,703,461
2026-07-02	21.920	24.500	21.620	22.580	22.580	35,292,709
2026-07-01	20.000	22.940	19.890	22.590	22.590	38,777,025
2026-06-30	20.000	20.320	19.600	20.100	20.100	21,174,130
2026-06-29	18.980	20.880	18.840	20.250	20.250	29,620,636
2026-06-26	18.710	20.170	18.450	19.200	19.200	22,197,058
2026-06-25	19.840	20.300	18.600	18.930	18.930	21,489,389
2026-06-24	20.000	20.360	19.310	20.070	20.070	18,362,032
2026-06-23	21.390	21.390	20.000	20.080	20.080	21,030,493
2026-06-22	21.550	21.930	20.720	21.780	21.780	25,574,658
2026-06-18	21.500	21.690	20.700	21.130	21.130	24,708,560
2026-06-17	19.630	22.300	19.500	21.730	21.730	36,684,334
2026-06-16	17.860	20.790	17.460	20.240	20.240	39,238,113
2026-06-15	17.910	18.140	17.610	18.020	18.020	23,814,635
2026-06-12	18.330	19.950	17.700	17.910	17.910	31,647,603
2026-06-11	19.070	19.070	17.790	18.070	18.070	31,668,000
2026-06-10	19.780	20.500	18.360	19.140	19.140	56,433,939
2026-06-09	17.470	20.930	17.470	20.930	20.930	48,126,269
2026-06-08	14.200	17.440	14.020	17.440	17.440	21,216,483
2026-06-05	14.480	14.850	13.950	14.530	14.530	10,491,450
2026-06-04	14.700	14.800	14.330	14.400	14.400	7,117,060
2026-06-03	15.000	15.470	14.720	14.860	14.860	8,083,463
2026-06-02	15.740	16.020	15.020	15.100	15.100	9,224,407
2026-06-01	15.440	16.090	15.310	15.800	15.800	12,018,045
2026-05-29	16.900	17.180	15.380	15.490	15.490	11,294,744
2026-05-28	16.980	17.430	16.610	16.940	16.940	9,327,396
2026-05-27	17.550	17.570	16.830	16.950	16.950	9,916,880
2026-05-26	17.780	18.230	17.270	17.550	17.550	13,648,754
2026-05-25	18.030	18.640	17.680	17.950	17.950	17,905,872
2026-05-22	16.230	19.460	16.040	18.050	18.050	26,389,108
2026-05-21	17.260	17.500	16.160	16.230	16.230	12,197,209
2026-05-20	17.400	17.700	16.920	17.260	17.260	11,661,857
2026-05-19	17.770	18.430	17.400	17.860	17.860	6,840,321
2026-05-18	16.890	18.020	16.800	17.770	17.770	9,364,150
2026-05-15	17.250	17.480	16.850	16.990	16.990	5,839,989
2026-05-14	17.300	17.610	17.000	17.180	17.180	8,278,831
2026-05-13	16.780	17.800	16.420	17.310	17.310	10,747,853
2026-05-12	16.690	17.110	16.460	16.770	16.770	8,149,964
2026-05-11	16.520	16.920	16.250	16.660	16.660	7,816,436
2026-05-08	16.000	16.920	15.930	16.540	16.540	9,172,260
2026-05-07	15.850	16.000	15.630	15.900	15.900	5,590,727
2026-05-06	15.150	16.040	15.150	15.850	15.850	8,923,398
2026-04-30	14.570	15.180	14.570	15.080	15.080	4,285,353
2026-04-29	14.530	14.950	14.430	14.710	14.710	4,062,617
2026-04-28	14.770	14.790	14.420	14.500	14.500	4,558,447
2026-04-27	14.610	14.890	14.160	14.850	14.850	5,981,015
2026-04-24	14.210	14.530	13.950	14.370	14.370	4,497,049
2026-04-23	14.360	14.560	14.080	14.160	14.160	3,288,800
2026-04-22	14.280	14.510	14.170	14.470	14.470	3,345,756
2026-04-21	14.430	14.570	14.190	14.300	14.300	3,443,160

← NewerPage 2 of 5 · 242 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.