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
2026-04-20	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

← NewerPage 3 of 19 · 1,111 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.