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
2025-10-21	14.990	15.600	14.910	15.380	15.380	5,558,523
2025-10-20	15.020	15.300	14.800	14.990	14.990	5,494,243
2025-10-17	15.490	15.580	14.820	14.830	14.830	6,362,656
2025-10-16	15.820	15.820	15.350	15.480	15.480	4,973,813
2025-10-15	15.440	15.940	15.440	15.780	15.780	5,323,062
2025-10-14	16.410	16.460	15.380	15.450	15.450	8,205,649
2025-10-13	15.860	16.500	15.330	16.270	16.270	7,944,194
2025-10-10	17.150	17.220	16.160	16.210	16.210	10,593,627
2025-10-09	17.380	17.720	17.160	17.200	17.200	9,398,728
2025-09-30	16.820	17.660	16.810	17.320	17.320	10,152,839
2025-09-29	16.600	16.780	16.270	16.710	16.710	8,770,481
2025-09-26	17.710	17.860	16.580	16.610	16.610	14,754,659
2025-09-25	18.230	18.460	17.820	17.900	17.900	9,749,185
2025-09-24	17.330	18.150	17.230	18.090	18.090	9,503,613
2025-09-23	17.570	17.600	16.750	17.540	17.540	8,726,204
2025-09-22	17.380	17.940	17.360	17.560	17.560	6,248,096
2025-09-19	17.580	18.160	17.350	17.450	17.450	8,247,345
2025-09-18	18.010	18.300	17.360	17.590	17.590	11,610,565
2025-09-17	17.600	18.350	17.350	18.100	18.100	10,605,952
2025-09-16	16.780	17.660	16.740	17.600	17.600	9,382,092
2025-09-15	17.050	17.150	16.700	16.780	16.780	5,909,281
2025-09-12	17.170	17.480	17.060	17.190	17.190	6,208,142
2025-09-11	16.560	17.270	16.360	17.200	17.200	6,816,815
2025-09-10	16.800	17.100	16.600	16.700	16.700	4,297,028
2025-09-09	17.340	17.510	16.810	16.890	16.890	6,140,422
2025-09-08	16.770	17.600	16.770	17.420	17.420	8,405,623
2025-09-05	16.350	16.990	16.130	16.940	16.940	7,166,169
2025-09-04	17.010	17.300	16.020	16.350	16.350	9,413,928
2025-09-03	17.510	17.840	17.040	17.080	17.080	8,797,012
2025-09-02	18.500	18.530	17.300	17.500	17.500	13,065,801
2025-09-01	17.710	18.770	17.710	18.560	18.560	16,134,543
2025-08-29	18.130	18.200	17.370	17.730	17.730	11,483,988
2025-08-28	18.020	18.390	17.360	18.110	18.110	17,971,160
2025-08-27	17.900	19.060	17.900	18.200	18.200	21,551,516
2025-08-26	17.520	17.900	17.450	17.570	17.570	11,886,180
2025-08-25	17.450	18.600	17.440	17.830	17.830	23,858,183
2025-08-22	16.510	16.950	16.410	16.950	16.950	10,003,280
2025-08-21	16.770	17.050	16.390	16.510	16.510	7,299,907
2025-08-20	16.560	16.610	16.200	16.590	16.590	6,387,131
2025-08-19	16.550	16.780	16.360	16.580	16.580	7,862,359
2025-08-18	16.150	16.650	16.150	16.550	16.550	9,370,809
2025-08-15	15.710	16.180	15.660	16.150	16.150	6,934,232
2025-08-14	16.050	16.110	15.680	15.700	15.700	7,462,133
2025-08-13	16.170	16.240	16.020	16.070	16.070	6,512,712
2025-08-12	16.450	16.450	16.050	16.140	16.140	5,595,452
2025-08-11	16.080	16.590	16.080	16.430	16.430	6,779,005
2025-08-08	16.580	16.580	15.920	16.070	16.070	8,538,242
2025-08-07	16.780	17.030	16.550	16.600	16.600	8,173,218
2025-08-06	16.330	16.860	16.200	16.770	16.770	9,022,686
2025-08-05	16.410	16.530	16.230	16.330	16.330	5,702,151
2025-08-04	15.950	16.550	15.880	16.540	16.540	8,333,496
2025-08-01	16.160	16.230	15.720	16.080	16.080	7,957,768
2025-07-31	15.830	16.370	15.830	15.930	15.930	9,429,630
2025-07-30	16.050	16.330	15.730	15.830	15.830	8,785,570
2025-07-29	16.100	16.390	16.000	16.140	16.140	7,629,548
2025-07-28	16.580	16.700	15.980	16.150	16.150	8,558,146
2025-07-25	15.860	16.600	15.630	16.390	16.390	13,839,243
2025-07-24	15.050	15.770	15.050	15.600	15.600	9,143,296
2025-07-23	15.130	15.310	15.010	15.050	15.050	5,757,530
2025-07-22	15.510	15.570	15.130	15.170	15.170	6,990,588

← NewerPage 5 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.