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
2025-04-22	13.410	13.480	13.140	13.180	13.180	3,827,092
2025-04-21	13.000	13.350	12.870	13.280	13.280	3,920,538
2025-04-18	13.100	13.130	12.800	13.030	13.030	3,208,297
2025-04-17	12.980	13.210	12.760	13.050	13.050	3,540,868
2025-04-16	13.390	13.470	12.700	12.980	12.980	4,642,041
2025-04-15	13.380	13.540	13.160	13.360	13.360	3,510,168
2025-04-14	13.790	13.820	13.320	13.430	13.430	4,493,192
2025-04-11	13.010	13.610	13.010	13.410	13.410	4,958,225
2025-04-10	13.280	13.650	13.100	13.250	13.250	7,612,909
2025-04-09	12.280	12.960	11.360	12.870	12.870	9,675,664
2025-04-08	12.200	12.750	11.940	12.290	12.290	8,706,255
2025-04-07	14.000	14.120	11.980	11.980	11.980	10,997,844
2025-04-03	15.170	15.450	14.950	14.980	14.980	4,003,462
2025-04-02	15.280	15.560	15.220	15.270	15.270	2,519,247
2025-04-01	15.050	15.640	15.050	15.310	15.310	3,872,249
2025-03-31	15.500	15.550	14.810	15.190	15.190	5,648,009
2025-03-28	15.580	15.700	15.150	15.250	15.250	4,433,322
2025-03-27	15.500	15.850	15.200	15.440	15.440	4,788,742
2025-03-26	15.490	15.880	15.490	15.540	15.540	4,200,669
2025-03-25	15.670	15.840	15.300	15.560	15.560	4,432,915
2025-03-24	16.210	16.380	15.190	15.700	15.700	7,434,502
2025-03-21	16.700	16.800	16.260	16.260	16.260	6,244,474
2025-03-20	16.900	17.120	16.680	16.860	16.860	4,798,045
2025-03-19	17.290	17.380	16.760	16.850	16.850	6,006,609
2025-03-18	17.280	18.060	17.210	17.260	17.260	9,812,645
2025-03-17	17.100	17.250	16.800	16.990	16.990	5,485,917
2025-03-14	16.900	17.210	16.600	17.040	17.040	7,257,048
2025-03-13	17.730	17.830	16.680	16.930	16.930	10,338,617
2025-03-12	17.940	18.480	17.820	17.870	17.870	8,410,852
2025-03-11	17.480	18.000	17.380	17.820	17.820	6,651,155
2025-03-10	18.020	18.300	17.620	17.880	17.880	8,822,374
2025-03-07	18.880	19.190	18.140	18.380	18.380	13,935,881
2025-03-06	17.800	19.300	17.800	19.070	19.070	18,627,640
2025-03-05	17.570	18.010	17.160	17.560	17.560	8,539,788
2025-03-04	17.100	18.050	17.100	17.740	17.740	8,295,554
2025-03-03	17.360	17.960	16.780	17.490	17.490	13,307,895
2025-02-28	19.240	19.240	17.040	17.090	17.090	19,701,455
2025-02-27	19.190	19.490	18.460	19.180	19.180	18,682,535
2025-02-26	18.270	19.800	18.060	19.150	19.150	19,622,426
2025-02-25	17.600	19.060	17.580	18.310	18.310	19,144,855
2025-02-24	18.300	18.680	17.790	18.140	18.140	17,010,545
2025-02-21	17.590	18.340	17.180	18.270	18.270	17,926,631
2025-02-20	16.920	17.650	16.810	17.420	17.420	13,955,513
2025-02-19	16.530	17.200	16.360	16.920	16.920	10,251,754
2025-02-18	16.920	17.150	16.050	16.150	16.150	10,766,727
2025-02-17	17.340	17.450	16.820	17.020	17.020	10,812,054
2025-02-14	16.940	17.270	16.520	17.040	17.040	10,962,754
2025-02-13	17.400	17.400	16.680	16.910	16.910	11,316,270
2025-02-12	17.070	17.480	17.000	17.330	17.330	10,607,883
2025-02-11	17.800	17.800	17.080	17.170	17.170	15,711,665
2025-02-10	16.410	18.150	16.410	18.000	18.000	22,858,502
2025-02-07	16.450	16.930	16.150	16.410	16.410	14,742,236
2025-02-06	15.800	16.740	15.520	16.430	16.430	16,702,531
2025-02-05	15.670	16.480	15.330	16.100	16.100	15,727,813
2025-01-27	14.930	15.300	14.620	14.980	14.980	8,689,228
2025-01-24	13.870	14.610	13.800	14.570	14.570	6,642,106
2025-01-23	14.090	14.450	13.910	13.940	13.940	4,648,001
2025-01-22	14.050	14.050	13.760	13.900	13.900	3,081,980
2025-01-21	13.700	14.050	13.630	13.900	13.900	3,319,906
2025-01-20	13.950	14.160	13.660	13.690	13.690	4,208,264

← NewerPage 7 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.