Beijing Digital Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	30,500
Mar 5, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Mar 4, 2026	0.41	0.41	0.38	0.39	0.39	1.32%	63,500
Mar 3, 2026	0.40	0.42	0.38	0.38	0.38	-	139,500
Mar 2, 2026	0.42	0.46	0.38	0.38	0.38	-5.00%	36,000
Feb 27, 2026	0.40	0.40	0.40	0.40	0.40	-3.61%	3,000
Feb 26, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Feb 25, 2026	0.38	0.44	0.38	0.42	0.42	-6.74%	115,500
Feb 24, 2026	0.45	0.45	0.36	0.45	0.45	-1.11%	23,000
Feb 23, 2026	0.46	0.46	0.45	0.45	0.45	1.12%	1,000
Feb 20, 2026	0.46	0.46	0.38	0.45	0.45	-	12,500
Feb 16, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Feb 13, 2026	0.46	0.46	0.42	0.45	0.45	5.95%	68,500
Feb 12, 2026	0.46	0.46	0.46	0.42	0.42	-	500
Feb 11, 2026	0.38	0.44	0.38	0.42	0.42	15.07%	59,000
Feb 10, 2026	0.43	0.43	0.37	0.37	0.37	-14.12%	12,500
Feb 9, 2026	0.40	0.45	0.40	0.43	0.43	18.06%	336,000
Feb 6, 2026	0.37	0.37	0.33	0.36	0.36	-2.70%	43,500
Feb 5, 2026	0.34	0.37	0.34	0.37	0.37	-7.50%	18,000
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	10,500
Feb 3, 2026	0.43	0.43	0.43	0.42	0.42	6.33%	500
Feb 2, 2026	0.36	0.40	0.36	0.40	0.40	-1.25%	21,000
Jan 30, 2026	0.40	0.40	0.40	0.40	0.40	-	14,500
Jan 29, 2026	0.39	0.44	0.39	0.40	0.40	-10.11%	67,000
Jan 28, 2026	0.45	0.46	0.45	0.45	0.45	11.25%	13,000
Jan 27, 2026	0.40	0.40	0.40	0.40	0.40	-	1,500
Jan 26, 2026	0.40	0.40	0.40	0.40	0.40	-2.44%	-
Jan 23, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	37,000
Jan 22, 2026	0.42	0.42	0.42	0.42	0.42	-3.45%	-
Jan 21, 2026	0.45	0.45	0.45	0.44	0.44	1.16%	3,000
Jan 20, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	-
Jan 19, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jan 16, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	-
Jan 15, 2026	0.41	0.45	0.41	0.45	0.45	-1.11%	47,500
Jan 14, 2026	0.40	0.45	0.40	0.45	0.45	2.27%	8,000
Jan 13, 2026	0.47	0.47	0.37	0.44	0.44	-2.22%	68,000
Jan 12, 2026	0.45	0.47	0.45	0.45	0.45	3.45%	3,500
Jan 9, 2026	0.40	0.45	0.40	0.44	0.44	8.75%	349,500
Jan 8, 2026	0.40	0.40	0.40	0.40	0.40	-1.23%	-
Jan 7, 2026	0.41	0.41	0.41	0.41	0.41	-3.57%	-
Jan 6, 2026	0.42	0.42	0.42	0.42	0.42	-4.55%	-
Jan 5, 2026	0.47	0.47	0.47	0.44	0.44	8.64%	500
Jan 2, 2026	0.39	0.43	0.37	0.41	0.41	-5.81%	623,500
Dec 31, 2025	0.44	0.44	0.38	0.43	0.43	10.26%	14,500
Dec 30, 2025	0.36	0.47	0.35	0.39	0.39	6.85%	724,500
Dec 29, 2025	0.37	0.38	0.36	0.37	0.37	-5.19%	112,500
Dec 24, 2025	0.39	0.39	0.39	0.39	0.39	-	-
Dec 23, 2025	0.39	0.39	0.38	0.39	0.39	-3.75%	27,000
Dec 22, 2025	0.40	0.40	0.37	0.40	0.40	-4.76%	45,000
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	-1.18%	-