Beijing Deep Glint Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 13.980 | 14.360 | 13.950 | 14.330 | 14.330 | 5,928,750 |
| 2024-10-24 | 13.950 | 14.170 | 13.860 | 13.990 | 13.990 | 3,817,730 |
| 2024-10-23 | 14.180 | 14.590 | 13.860 | 14.110 | 14.110 | 7,265,697 |
| 2024-10-22 | 14.310 | 14.500 | 14.010 | 14.200 | 14.200 | 7,409,044 |
| 2024-10-21 | 14.100 | 14.680 | 14.080 | 14.300 | 14.300 | 9,448,889 |
| 2024-10-18 | 13.460 | 14.340 | 13.080 | 13.900 | 13.900 | 8,829,059 |
| 2024-10-17 | 13.260 | 13.560 | 13.060 | 13.300 | 13.300 | 5,967,406 |
| 2024-10-16 | 12.900 | 13.280 | 12.770 | 13.040 | 13.040 | 4,341,669 |
| 2024-10-15 | 13.390 | 13.830 | 13.130 | 13.130 | 13.130 | 6,252,955 |
| 2024-10-14 | 13.150 | 13.500 | 12.760 | 13.500 | 13.500 | 6,249,459 |
| 2024-10-11 | 13.800 | 13.900 | 12.930 | 13.050 | 13.050 | 6,901,211 |
| 2024-10-10 | 14.400 | 14.730 | 13.810 | 13.950 | 13.950 | 8,433,082 |
| 2024-10-09 | 15.920 | 16.050 | 13.910 | 13.910 | 13.910 | 13,319,889 |
| 2024-10-08 | 16.600 | 16.600 | 14.500 | 16.360 | 16.360 | 17,331,559 |
| 2024-09-30 | 12.450 | 13.950 | 12.450 | 13.880 | 13.880 | 13,376,457 |
| 2024-09-27 | 11.450 | 11.970 | 11.300 | 11.870 | 11.870 | 5,748,599 |
| 2024-09-26 | 10.810 | 11.160 | 10.750 | 11.150 | 11.150 | 4,115,486 |
| 2024-09-25 | 10.880 | 11.170 | 10.850 | 10.890 | 10.890 | 4,112,548 |
| 2024-09-24 | 10.530 | 10.800 | 10.350 | 10.780 | 10.780 | 3,710,741 |
| 2024-09-23 | 10.270 | 10.660 | 10.250 | 10.470 | 10.470 | 3,407,195 |
| 2024-09-20 | 10.360 | 10.570 | 10.310 | 10.370 | 10.370 | 2,519,759 |
| 2024-09-19 | 10.080 | 10.440 | 9.910 | 10.320 | 10.320 | 3,287,968 |
| 2024-09-18 | 9.990 | 10.070 | 9.700 | 9.890 | 9.890 | 2,187,281 |
| 2024-09-13 | 10.420 | 10.420 | 9.980 | 9.980 | 9.980 | 2,221,332 |
| 2024-09-12 | 10.240 | 10.440 | 10.240 | 10.290 | 10.290 | 1,552,767 |
| 2024-09-11 | 10.380 | 10.420 | 10.190 | 10.290 | 10.290 | 1,625,511 |
| 2024-09-10 | 10.110 | 10.480 | 9.860 | 10.380 | 10.380 | 3,446,878 |
| 2024-09-09 | 10.160 | 10.200 | 9.900 | 10.020 | 10.020 | 1,978,258 |
| 2024-09-06 | 10.540 | 10.560 | 10.130 | 10.180 | 10.180 | 2,373,654 |
| 2024-09-05 | 10.330 | 10.640 | 10.330 | 10.500 | 10.500 | 2,203,265 |
| 2024-09-04 | 10.400 | 10.430 | 10.240 | 10.320 | 10.320 | 1,520,172 |
| 2024-09-03 | 10.130 | 10.450 | 10.110 | 10.430 | 10.430 | 2,389,650 |
| 2024-09-02 | 10.500 | 10.600 | 10.110 | 10.130 | 10.130 | 2,648,996 |
| 2024-08-30 | 10.290 | 10.750 | 10.250 | 10.480 | 10.480 | 3,323,621 |
| 2024-08-29 | 9.940 | 10.360 | 9.860 | 10.290 | 10.290 | 2,517,294 |
| 2024-08-28 | 9.980 | 10.130 | 9.800 | 9.980 | 9.980 | 2,721,624 |
| 2024-08-27 | 10.110 | 10.230 | 9.960 | 10.020 | 10.020 | 3,349,679 |
| 2024-08-26 | 10.100 | 10.390 | 9.950 | 10.170 | 10.170 | 2,892,547 |
| 2024-08-23 | 10.360 | 10.470 | 10.130 | 10.260 | 10.260 | 2,348,419 |
| 2024-08-22 | 10.610 | 10.830 | 10.330 | 10.340 | 10.340 | 2,663,824 |
| 2024-08-21 | 10.610 | 10.890 | 10.610 | 10.680 | 10.680 | 2,308,376 |
| 2024-08-20 | 11.160 | 11.160 | 10.670 | 10.700 | 10.700 | 2,734,502 |
| 2024-08-19 | 11.100 | 11.350 | 10.940 | 10.950 | 10.950 | 3,377,557 |
| 2024-08-16 | 11.150 | 11.630 | 11.120 | 11.120 | 11.120 | 4,493,663 |
| 2024-08-15 | 10.720 | 11.090 | 10.620 | 10.920 | 10.920 | 3,142,762 |
| 2024-08-14 | 10.680 | 10.800 | 10.610 | 10.720 | 10.720 | 1,641,892 |
| 2024-08-13 | 10.600 | 10.770 | 10.480 | 10.720 | 10.720 | 2,241,930 |
| 2024-08-12 | 10.940 | 10.990 | 10.490 | 10.560 | 10.560 | 2,510,308 |
| 2024-08-09 | 10.940 | 11.100 | 10.780 | 10.800 | 10.800 | 2,776,612 |
| 2024-08-08 | 11.060 | 11.060 | 10.650 | 10.920 | 10.920 | 3,257,968 |
| 2024-08-07 | 11.050 | 11.220 | 11.030 | 11.040 | 11.040 | 2,378,371 |
| 2024-08-06 | 11.110 | 11.230 | 10.950 | 11.070 | 11.070 | 3,072,562 |
| 2024-08-05 | 11.500 | 11.630 | 10.900 | 10.900 | 10.900 | 6,384,832 |
| 2024-08-02 | 12.030 | 12.030 | 11.580 | 11.620 | 11.620 | 3,755,610 |
| 2024-08-01 | 11.900 | 12.060 | 11.810 | 11.970 | 11.970 | 4,346,996 |
| 2024-07-31 | 11.460 | 12.020 | 11.430 | 11.940 | 11.940 | 5,882,353 |
| 2024-07-30 | 11.390 | 11.710 | 11.260 | 11.510 | 11.510 | 4,242,446 |
| 2024-07-29 | 11.460 | 11.520 | 11.160 | 11.400 | 11.400 | 3,479,229 |
| 2024-07-26 | 11.450 | 11.650 | 11.300 | 11.460 | 11.460 | 4,448,275 |
| 2024-07-25 | 11.330 | 11.640 | 11.210 | 11.410 | 11.410 | 4,637,168 |
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.