Beijing Deep Glint Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 14.710 | 14.750 | 14.530 | 14.600 | 14.600 | 3,665,260 |
| 2026-04-17 | 14.640 | 14.760 | 14.480 | 14.620 | 14.620 | 3,105,988 |
| 2026-04-16 | 14.370 | 14.770 | 14.370 | 14.720 | 14.720 | 3,999,842 |
| 2026-04-15 | 14.730 | 14.760 | 14.330 | 14.380 | 14.380 | 3,396,105 |
| 2026-04-14 | 14.600 | 14.780 | 14.410 | 14.580 | 14.580 | 3,148,281 |
| 2026-04-13 | 14.200 | 14.480 | 14.200 | 14.380 | 14.380 | 2,504,074 |
| 2026-04-10 | 14.370 | 14.610 | 14.210 | 14.390 | 14.390 | 3,961,817 |
| 2026-04-09 | 14.420 | 14.540 | 14.070 | 14.150 | 14.150 | 5,354,599 |
| 2026-04-08 | 13.900 | 14.630 | 13.900 | 14.580 | 14.580 | 6,507,175 |
| 2026-04-07 | 13.490 | 13.640 | 13.350 | 13.520 | 13.520 | 2,566,778 |
| 2026-04-03 | 13.670 | 13.890 | 13.380 | 13.460 | 13.460 | 3,519,254 |
| 2026-04-02 | 14.180 | 14.180 | 13.520 | 13.620 | 13.620 | 5,064,504 |
| 2026-04-01 | 14.160 | 14.280 | 14.050 | 14.200 | 14.200 | 3,597,496 |
| 2026-03-31 | 14.120 | 14.350 | 13.810 | 13.870 | 13.870 | 3,570,607 |
| 2026-03-30 | 13.900 | 14.140 | 13.660 | 14.100 | 14.100 | 3,437,445 |
| 2026-03-27 | 13.860 | 14.190 | 13.710 | 14.110 | 14.110 | 3,202,088 |
| 2026-03-26 | 14.360 | 14.510 | 13.790 | 13.840 | 13.840 | 4,113,047 |
| 2026-03-25 | 14.220 | 14.560 | 14.220 | 14.360 | 14.360 | 3,828,853 |
| 2026-03-24 | 14.310 | 14.310 | 13.700 | 14.250 | 14.250 | 5,335,405 |
| 2026-03-23 | 14.690 | 14.690 | 13.630 | 13.800 | 13.800 | 8,278,195 |
| 2026-03-20 | 15.710 | 15.890 | 14.950 | 14.970 | 14.970 | 7,418,033 |
| 2026-03-19 | 16.180 | 16.180 | 15.710 | 15.780 | 15.780 | 5,216,714 |
| 2026-03-18 | 15.540 | 16.180 | 15.450 | 16.140 | 16.140 | 5,525,434 |
| 2026-03-17 | 16.000 | 16.050 | 15.420 | 15.470 | 15.470 | 5,100,207 |
| 2026-03-16 | 15.800 | 15.990 | 15.540 | 15.980 | 15.980 | 4,143,573 |
| 2026-03-13 | 16.380 | 16.530 | 15.870 | 15.930 | 15.930 | 6,055,589 |
| 2026-03-12 | 16.590 | 17.040 | 16.420 | 16.540 | 16.540 | 6,699,632 |
| 2026-03-11 | 16.990 | 17.150 | 16.560 | 16.570 | 16.570 | 5,557,618 |
| 2026-03-10 | 17.200 | 17.390 | 16.790 | 17.000 | 17.000 | 9,062,582 |
| 2026-03-09 | 15.780 | 17.230 | 15.490 | 16.990 | 16.990 | 11,099,710 |
| 2026-03-06 | 15.690 | 16.100 | 15.630 | 15.980 | 15.980 | 4,075,126 |
| 2026-03-05 | 15.910 | 15.940 | 15.600 | 15.670 | 15.670 | 5,137,687 |
| 2026-03-04 | 15.320 | 15.660 | 15.160 | 15.350 | 15.350 | 6,769,896 |
| 2026-03-03 | 16.880 | 17.060 | 15.550 | 15.560 | 15.560 | 10,394,961 |
| 2026-03-02 | 17.250 | 17.490 | 16.830 | 16.980 | 16.980 | 9,292,017 |
| 2026-02-27 | 17.040 | 17.990 | 16.950 | 17.640 | 17.640 | 9,017,335 |
| 2026-02-26 | 17.090 | 17.140 | 16.850 | 17.050 | 17.050 | 5,640,063 |
| 2026-02-25 | 17.300 | 17.470 | 16.930 | 17.060 | 17.060 | 5,791,861 |
| 2026-02-24 | 17.980 | 17.980 | 16.880 | 17.130 | 17.130 | 8,697,106 |
| 2026-02-13 | 17.000 | 17.900 | 16.940 | 17.550 | 17.550 | 8,634,370 |
| 2026-02-12 | 16.960 | 17.390 | 16.770 | 17.200 | 17.200 | 6,222,006 |
| 2026-02-11 | 16.880 | 17.150 | 16.730 | 16.780 | 16.780 | 4,703,469 |
| 2026-02-10 | 16.580 | 17.300 | 16.580 | 16.930 | 16.930 | 6,321,826 |
| 2026-02-09 | 16.250 | 16.910 | 16.200 | 16.720 | 16.720 | 7,011,615 |
| 2026-02-06 | 15.900 | 16.200 | 15.800 | 15.980 | 15.980 | 4,198,589 |
| 2026-02-05 | 16.190 | 16.240 | 15.990 | 16.030 | 16.030 | 4,261,078 |
| 2026-02-04 | 16.640 | 16.800 | 16.070 | 16.230 | 16.230 | 6,546,284 |
| 2026-02-03 | 16.350 | 16.720 | 16.200 | 16.660 | 16.660 | 6,689,897 |
| 2026-02-02 | 16.980 | 17.140 | 16.090 | 16.130 | 16.130 | 9,818,090 |
| 2026-01-30 | 17.600 | 17.700 | 17.000 | 17.130 | 17.130 | 8,583,038 |
| 2026-01-29 | 17.560 | 18.430 | 17.170 | 17.640 | 17.640 | 10,891,319 |
| 2026-01-28 | 17.610 | 18.160 | 17.510 | 17.570 | 17.570 | 7,638,533 |
| 2026-01-27 | 17.610 | 17.850 | 17.070 | 17.640 | 17.640 | 5,543,032 |
| 2026-01-26 | 17.950 | 18.170 | 17.320 | 17.680 | 17.680 | 9,120,569 |
| 2026-01-23 | 17.860 | 18.260 | 17.710 | 17.930 | 17.930 | 7,654,390 |
| 2026-01-22 | 17.850 | 17.980 | 17.510 | 17.790 | 17.790 | 7,420,631 |
| 2026-01-21 | 17.160 | 18.080 | 17.000 | 17.830 | 17.830 | 10,073,515 |
| 2026-01-20 | 17.710 | 17.750 | 16.910 | 17.180 | 17.180 | 8,272,499 |
| 2026-01-19 | 18.050 | 18.050 | 17.470 | 17.570 | 17.570 | 8,559,426 |
| 2026-01-16 | 18.920 | 18.920 | 17.780 | 18.120 | 18.120 | 12,815,137 |
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.