Beijing Deep Glint Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 18.860 | 19.180 | 18.460 | 18.750 | 18.750 | 13,121,172 |
| 2026-01-14 | 18.360 | 19.530 | 18.190 | 18.860 | 18.860 | 21,248,703 |
| 2026-01-13 | 18.400 | 19.000 | 17.810 | 18.180 | 18.180 | 19,757,338 |
| 2026-01-12 | 16.820 | 18.550 | 16.820 | 18.380 | 18.380 | 18,169,178 |
| 2026-01-09 | 16.100 | 16.700 | 16.000 | 16.670 | 16.670 | 8,763,135 |
| 2026-01-08 | 15.800 | 16.230 | 15.800 | 16.080 | 16.080 | 5,527,238 |
| 2026-01-07 | 15.770 | 16.100 | 15.770 | 15.880 | 15.880 | 4,896,136 |
| 2026-01-06 | 15.770 | 15.860 | 15.550 | 15.830 | 15.830 | 6,244,133 |
| 2026-01-05 | 15.300 | 15.810 | 15.250 | 15.710 | 15.710 | 6,370,409 |
| 2025-12-31 | 15.330 | 15.410 | 15.130 | 15.200 | 15.200 | 6,404,103 |
| 2025-12-30 | 15.160 | 15.440 | 15.050 | 15.250 | 15.250 | 4,144,086 |
| 2025-12-29 | 15.050 | 15.240 | 15.000 | 15.160 | 15.160 | 3,064,864 |
| 2025-12-26 | 15.140 | 15.350 | 15.060 | 15.150 | 15.150 | 4,215,731 |
| 2025-12-25 | 15.140 | 15.230 | 15.020 | 15.170 | 15.170 | 3,218,530 |
| 2025-12-24 | 15.020 | 15.170 | 14.930 | 15.140 | 15.140 | 2,598,980 |
| 2025-12-23 | 15.180 | 15.300 | 14.930 | 14.950 | 14.950 | 3,565,571 |
| 2025-12-22 | 15.100 | 15.650 | 15.010 | 15.250 | 15.250 | 4,501,096 |
| 2025-12-19 | 15.130 | 15.300 | 14.980 | 15.020 | 15.020 | 3,622,552 |
| 2025-12-18 | 14.670 | 15.250 | 14.650 | 15.100 | 15.100 | 4,685,761 |
| 2025-12-17 | 14.690 | 14.800 | 14.360 | 14.800 | 14.800 | 4,148,013 |
| 2025-12-16 | 14.720 | 14.920 | 14.580 | 14.580 | 14.580 | 4,658,414 |
| 2025-12-15 | 14.990 | 14.990 | 14.510 | 14.670 | 14.670 | 4,741,732 |
| 2025-12-12 | 15.110 | 15.200 | 14.930 | 14.980 | 14.980 | 7,462,484 |
| 2025-12-11 | 15.490 | 15.500 | 15.080 | 15.100 | 15.100 | 4,815,422 |
| 2025-12-10 | 15.560 | 15.690 | 15.290 | 15.490 | 15.490 | 4,394,531 |
| 2025-12-09 | 15.850 | 16.330 | 15.710 | 15.710 | 15.710 | 5,007,027 |
| 2025-12-08 | 15.830 | 16.160 | 15.800 | 15.850 | 15.850 | 3,900,075 |
| 2025-12-05 | 15.550 | 15.840 | 15.260 | 15.790 | 15.790 | 3,757,416 |
| 2025-12-04 | 15.650 | 15.840 | 15.310 | 15.370 | 15.370 | 3,776,199 |
| 2025-12-03 | 16.440 | 16.440 | 15.680 | 15.710 | 15.710 | 5,942,389 |
| 2025-12-02 | 16.630 | 16.780 | 16.340 | 16.370 | 16.370 | 4,356,082 |
| 2025-12-01 | 16.640 | 16.970 | 16.550 | 16.750 | 16.750 | 4,159,076 |
| 2025-11-28 | 16.520 | 16.970 | 16.400 | 16.780 | 16.780 | 3,646,674 |
| 2025-11-27 | 16.600 | 16.830 | 16.430 | 16.590 | 16.590 | 3,781,689 |
| 2025-11-26 | 16.740 | 17.120 | 16.570 | 16.610 | 16.610 | 4,274,986 |
| 2025-11-25 | 16.700 | 17.160 | 16.690 | 16.870 | 16.870 | 5,879,297 |
| 2025-11-24 | 16.110 | 16.750 | 15.810 | 16.650 | 16.650 | 5,944,887 |
| 2025-11-21 | 16.430 | 16.810 | 15.800 | 16.000 | 16.000 | 6,919,127 |
| 2025-11-20 | 16.710 | 16.920 | 16.330 | 16.610 | 16.610 | 6,279,713 |
| 2025-11-19 | 17.190 | 17.220 | 16.740 | 16.870 | 16.870 | 6,082,015 |
| 2025-11-18 | 16.890 | 17.430 | 16.600 | 17.180 | 17.180 | 10,126,682 |
| 2025-11-17 | 16.150 | 17.160 | 16.030 | 17.020 | 17.020 | 7,818,881 |
| 2025-11-14 | 16.540 | 16.590 | 16.060 | 16.060 | 16.060 | 4,120,806 |
| 2025-11-13 | 16.550 | 16.710 | 16.330 | 16.600 | 16.600 | 4,406,285 |
| 2025-11-12 | 16.660 | 16.780 | 16.370 | 16.430 | 16.430 | 3,833,731 |
| 2025-11-11 | 16.850 | 16.960 | 16.550 | 16.740 | 16.740 | 4,005,048 |
| 2025-11-10 | 16.730 | 17.150 | 16.650 | 16.850 | 16.850 | 5,772,851 |
| 2025-11-07 | 16.750 | 16.970 | 16.630 | 16.670 | 16.670 | 6,189,536 |
| 2025-11-06 | 16.320 | 17.030 | 16.270 | 16.950 | 16.950 | 10,039,245 |
| 2025-11-05 | 16.200 | 16.470 | 15.820 | 16.320 | 16.320 | 6,735,946 |
| 2025-11-04 | 16.380 | 16.600 | 16.080 | 16.290 | 16.290 | 4,569,981 |
| 2025-11-03 | 16.370 | 16.640 | 16.060 | 16.440 | 16.440 | 6,970,965 |
| 2025-10-31 | 15.610 | 16.440 | 15.530 | 16.220 | 16.220 | 9,510,059 |
| 2025-10-30 | 15.530 | 15.970 | 15.380 | 15.610 | 15.610 | 6,311,350 |
| 2025-10-29 | 15.620 | 15.720 | 15.300 | 15.510 | 15.510 | 5,669,765 |
| 2025-10-28 | 15.580 | 15.840 | 15.510 | 15.720 | 15.720 | 4,282,902 |
| 2025-10-27 | 15.620 | 15.860 | 15.460 | 15.630 | 15.630 | 4,918,410 |
| 2025-10-24 | 15.430 | 15.730 | 15.320 | 15.600 | 15.600 | 4,114,762 |
| 2025-10-23 | 15.360 | 15.370 | 15.050 | 15.350 | 15.350 | 4,164,983 |
| 2025-10-22 | 15.300 | 15.500 | 15.210 | 15.260 | 15.260 | 3,046,980 |
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.