Beijing Deep Glint Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 13.870 | 14.100 | 13.720 | 13.940 | 13.940 | 3,294,730 |
| 2025-01-16 | 14.020 | 14.360 | 13.760 | 13.940 | 13.940 | 3,802,300 |
| 2025-01-15 | 14.200 | 14.420 | 13.910 | 14.010 | 14.010 | 4,462,342 |
| 2025-01-14 | 13.280 | 14.030 | 13.200 | 14.020 | 14.020 | 5,334,159 |
| 2025-01-13 | 12.880 | 13.310 | 12.550 | 13.150 | 13.150 | 3,579,648 |
| 2025-01-10 | 13.340 | 13.650 | 12.910 | 12.930 | 12.930 | 4,194,591 |
| 2025-01-09 | 13.300 | 13.670 | 13.280 | 13.370 | 13.370 | 3,644,474 |
| 2025-01-08 | 13.320 | 13.510 | 12.700 | 13.430 | 13.430 | 5,282,345 |
| 2025-01-07 | 13.070 | 13.380 | 13.020 | 13.340 | 13.340 | 3,404,953 |
| 2025-01-06 | 13.400 | 13.500 | 12.930 | 13.100 | 13.100 | 3,805,252 |
| 2025-01-03 | 14.040 | 14.300 | 13.280 | 13.280 | 13.280 | 5,304,249 |
| 2025-01-02 | 14.300 | 14.670 | 13.880 | 14.010 | 14.010 | 5,981,641 |
| 2024-12-31 | 15.170 | 15.290 | 14.200 | 14.240 | 14.240 | 5,426,637 |
| 2024-12-30 | 14.970 | 15.330 | 14.320 | 15.160 | 15.160 | 4,711,416 |
| 2024-12-27 | 15.270 | 15.630 | 14.810 | 15.000 | 15.000 | 6,723,263 |
| 2024-12-26 | 15.270 | 15.920 | 15.110 | 15.330 | 15.330 | 7,417,184 |
| 2024-12-25 | 15.880 | 15.880 | 14.990 | 15.000 | 15.000 | 6,246,218 |
| 2024-12-24 | 15.820 | 15.820 | 15.030 | 15.500 | 15.500 | 5,902,372 |
| 2024-12-23 | 16.800 | 16.800 | 15.580 | 15.600 | 15.600 | 9,550,979 |
| 2024-12-20 | 16.000 | 17.310 | 15.910 | 16.800 | 16.800 | 11,089,630 |
| 2024-12-19 | 15.900 | 16.270 | 15.650 | 16.110 | 16.110 | 5,784,688 |
| 2024-12-18 | 16.000 | 16.400 | 15.630 | 16.120 | 16.120 | 6,429,794 |
| 2024-12-17 | 16.690 | 16.700 | 15.720 | 15.890 | 15.890 | 6,431,089 |
| 2024-12-16 | 16.900 | 17.020 | 16.330 | 16.680 | 16.680 | 6,928,549 |
| 2024-12-13 | 17.500 | 17.800 | 16.720 | 16.790 | 16.790 | 11,008,925 |
| 2024-12-12 | 18.610 | 18.630 | 17.400 | 17.660 | 17.660 | 12,461,490 |
| 2024-12-11 | 18.040 | 18.550 | 17.650 | 18.340 | 18.340 | 14,389,104 |
| 2024-12-10 | 17.400 | 18.780 | 16.980 | 17.990 | 17.990 | 21,468,575 |
| 2024-12-09 | 17.190 | 17.440 | 16.550 | 16.850 | 16.850 | 11,308,657 |
| 2024-12-06 | 17.010 | 18.260 | 16.540 | 17.200 | 17.200 | 16,583,584 |
| 2024-12-05 | 15.940 | 17.100 | 15.820 | 17.000 | 17.000 | 14,742,578 |
| 2024-12-04 | 16.080 | 16.680 | 15.780 | 15.900 | 15.900 | 9,205,571 |
| 2024-12-03 | 16.210 | 16.270 | 15.710 | 16.080 | 16.080 | 7,280,660 |
| 2024-12-02 | 16.260 | 16.580 | 15.900 | 16.320 | 16.320 | 7,482,177 |
| 2024-11-29 | 15.760 | 16.360 | 15.400 | 16.030 | 16.030 | 7,939,632 |
| 2024-11-28 | 16.040 | 16.380 | 15.790 | 15.870 | 15.870 | 6,251,877 |
| 2024-11-27 | 15.270 | 16.120 | 14.960 | 16.110 | 16.110 | 8,181,605 |
| 2024-11-26 | 16.810 | 17.000 | 15.610 | 15.700 | 15.700 | 10,933,818 |
| 2024-11-25 | 15.500 | 15.900 | 14.840 | 15.900 | 15.900 | 7,472,009 |
| 2024-11-22 | 15.880 | 16.810 | 15.490 | 15.500 | 15.500 | 9,306,659 |
| 2024-11-21 | 15.920 | 16.440 | 15.820 | 16.070 | 16.070 | 7,130,202 |
| 2024-11-20 | 15.860 | 16.330 | 15.680 | 16.100 | 16.100 | 8,290,137 |
| 2024-11-19 | 14.750 | 15.600 | 14.510 | 15.510 | 15.510 | 8,960,202 |
| 2024-11-18 | 15.890 | 16.100 | 14.460 | 14.650 | 14.650 | 11,269,130 |
| 2024-11-15 | 16.320 | 17.500 | 15.800 | 15.860 | 15.860 | 14,570,217 |
| 2024-11-14 | 17.470 | 17.530 | 16.420 | 16.500 | 16.500 | 8,657,513 |
| 2024-11-13 | 16.400 | 17.500 | 16.180 | 17.290 | 17.290 | 15,832,302 |
| 2024-11-12 | 17.490 | 17.550 | 16.240 | 16.400 | 16.400 | 10,229,299 |
| 2024-11-11 | 16.460 | 17.170 | 16.260 | 17.150 | 17.150 | 11,208,651 |
| 2024-11-08 | 16.180 | 16.780 | 16.160 | 16.260 | 16.260 | 11,712,455 |
| 2024-11-07 | 15.790 | 16.060 | 15.500 | 16.050 | 16.050 | 8,489,896 |
| 2024-11-06 | 15.700 | 16.220 | 15.580 | 15.820 | 15.820 | 10,925,027 |
| 2024-11-05 | 14.960 | 15.860 | 14.940 | 15.700 | 15.700 | 9,606,797 |
| 2024-11-04 | 14.500 | 14.980 | 14.450 | 14.960 | 14.960 | 7,033,496 |
| 2024-11-01 | 15.940 | 15.940 | 14.530 | 14.590 | 14.590 | 13,022,833 |
| 2024-10-31 | 15.550 | 16.330 | 15.310 | 15.840 | 15.840 | 15,271,232 |
| 2024-10-30 | 16.150 | 16.710 | 15.200 | 15.620 | 15.620 | 23,311,424 |
| 2024-10-29 | 18.510 | 19.040 | 16.700 | 16.800 | 16.800 | 33,682,806 |
| 2024-10-28 | 16.490 | 17.200 | 15.490 | 17.200 | 17.200 | 14,733,679 |
| 2024-10-25 | 13.980 | 14.360 | 13.950 | 14.330 | 14.330 | 5,928,750 |
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.