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
2025-07-21	15.440	15.640	15.370	15.510	15.510	6,338,005
2025-07-18	15.470	15.750	15.330	15.430	15.430	8,123,597
2025-07-17	15.150	15.470	15.000	15.320	15.320	7,397,996
2025-07-16	14.950	15.340	14.930	15.130	15.130	6,741,453
2025-07-15	15.000	15.030	14.610	14.950	14.950	6,275,188
2025-07-14	14.910	15.100	14.690	15.070	15.070	6,165,967
2025-07-11	14.540	14.970	14.430	14.870	14.870	7,568,463
2025-07-10	14.520	15.050	14.370	14.540	14.540	7,685,725
2025-07-09	14.660	14.700	14.480	14.480	14.480	3,772,478
2025-07-08	14.350	14.670	14.240	14.630	14.630	4,958,666
2025-07-07	14.380	14.480	14.290	14.330	14.330	3,668,732
2025-07-04	14.660	14.660	14.260	14.430	14.430	5,336,331
2025-07-03	14.510	14.770	14.510	14.630	14.630	3,187,057
2025-07-02	14.830	14.830	14.480	14.580	14.580	4,603,444
2025-07-01	15.110	15.170	14.700	14.830	14.830	7,028,963
2025-06-30	15.020	15.220	15.020	15.100	15.100	4,949,579
2025-06-27	15.080	15.390	15.010	15.070	15.070	6,104,907
2025-06-26	15.200	15.340	15.000	15.080	15.080	7,871,977
2025-06-25	14.960	15.490	14.830	15.250	15.250	12,982,023
2025-06-24	14.240	15.180	14.150	14.980	14.980	13,670,098
2025-06-23	13.600	14.210	13.600	14.150	14.150	4,134,173
2025-06-20	13.970	14.160	13.630	13.650	13.650	2,912,903
2025-06-19	14.060	14.370	13.920	13.970	13.970	3,581,098
2025-06-18	14.090	14.210	14.000	14.130	14.130	3,064,910
2025-06-17	14.280	14.440	14.090	14.180	14.180	3,846,796
2025-06-16	13.990	14.440	13.900	14.340	14.340	4,802,368
2025-06-13	14.450	14.570	13.970	13.990	13.990	6,116,522
2025-06-12	14.360	14.640	14.230	14.550	14.550	4,292,063
2025-06-11	14.350	14.560	14.220	14.390	14.390	3,372,777
2025-06-10	14.970	15.060	14.130	14.300	14.300	7,236,860
2025-06-09	14.450	14.870	14.450	14.750	14.750	5,149,570
2025-06-06	14.720	14.750	14.380	14.520	14.520	5,115,402
2025-06-05	14.540	14.790	14.430	14.740	14.740	6,779,280
2025-06-04	14.580	14.630	14.370	14.480	14.480	5,614,130
2025-06-03	14.450	14.880	14.410	14.610	14.610	8,500,096
2025-05-30	15.050	15.260	14.490	14.550	14.550	11,553,283
2025-05-29	14.440	15.750	14.320	15.300	15.300	17,830,835
2025-05-28	14.200	14.800	14.060	14.120	14.120	5,626,324
2025-05-27	13.990	14.500	13.890	14.340	14.340	7,272,579
2025-05-26	13.600	14.110	13.600	14.010	14.010	5,347,160
2025-05-23	13.960	14.270	13.610	13.610	13.610	7,919,128
2025-05-22	14.800	14.840	14.170	14.190	14.190	7,983,367
2025-05-21	14.270	14.970	14.130	14.700	14.700	11,990,833
2025-05-20	13.620	14.370	13.470	14.310	14.310	9,197,644
2025-05-19	13.610	13.740	13.330	13.620	13.620	4,696,370
2025-05-16	13.300	14.120	13.250	13.600	13.600	8,395,558
2025-05-15	13.650	13.660	13.290	13.330	13.330	3,853,458
2025-05-14	13.650	13.790	13.410	13.620	13.620	5,875,995
2025-05-13	14.000	14.050	13.630	13.660	13.660	5,438,371
2025-05-12	13.600	13.800	13.600	13.790	13.790	5,236,960
2025-05-09	13.810	13.860	13.430	13.480	13.480	6,467,750
2025-05-08	13.450	13.830	13.400	13.800	13.800	8,731,755
2025-05-07	13.850	13.940	13.400	13.490	13.490	5,969,024
2025-05-06	13.410	13.800	13.400	13.680	13.680	5,660,927
2025-04-30	12.800	13.420	12.800	13.270	13.270	4,641,501
2025-04-29	12.470	12.880	12.360	12.790	12.790	3,849,833
2025-04-28	12.510	12.700	12.110	12.530	12.530	8,388,033
2025-04-25	12.860	13.290	12.860	13.060	13.060	3,940,651
2025-04-24	13.370	13.400	12.830	12.930	12.930	4,670,286
2025-04-23	13.310	13.550	13.160	13.360	13.360	5,171,912

← NewerPage 6 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.