Beijing Digital Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.63	0.68	0.63	0.67	0.67	-5.63%	3,000
May 29, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	61,500
May 28, 2026	0.77	0.80	0.61	0.72	0.72	-5.26%	719,000
May 27, 2026	0.61	0.82	0.53	0.76	0.76	31.03%	1,709,500
May 26, 2026	0.45	0.60	0.45	0.58	0.58	33.33%	834,500
May 22, 2026	0.40	0.44	0.40	0.44	0.44	8.75%	31,000
May 21, 2026	0.40	0.40	0.40	0.40	0.40	-	25,000
May 20, 2026	0.41	0.41	0.35	0.40	0.40	8.11%	75,500
May 19, 2026	0.35	0.37	0.35	0.37	0.37	7.25%	45,000
May 18, 2026	0.34	0.37	0.34	0.35	0.35	1.47%	65,000
May 15, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	124,500
May 14, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	23,000
May 13, 2026	0.34	0.34	0.34	0.34	0.34	-	36,000
May 12, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	-
May 11, 2026	0.34	0.34	0.34	0.34	0.34	-	231,500
May 8, 2026	0.28	0.31	0.28	0.34	0.34	13.56%	22,500
May 7, 2026	0.27	0.29	0.26	0.30	0.30	9.26%	201,500
May 6, 2026	0.32	0.32	0.26	0.27	0.27	-14.29%	168,500
May 5, 2026	0.28	0.32	0.28	0.32	0.32	1.61%	3,500
May 4, 2026	0.28	0.31	0.28	0.31	0.31	-	17,500
Apr 30, 2026	0.30	0.31	0.28	0.31	0.31	-3.13%	277,000
Apr 29, 2026	0.33	0.33	0.32	0.32	0.32	-7.25%	3,500
Apr 28, 2026	0.35	0.35	0.30	0.35	0.35	6.15%	85,500
Apr 27, 2026	0.34	0.36	0.33	0.33	0.33	-1.52%	44,000
Apr 24, 2026	0.28	0.34	0.28	0.33	0.33	3.13%	21,500
Apr 23, 2026	0.40	0.40	0.32	0.32	0.32	-16.88%	378,000
Apr 22, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Apr 21, 2026	0.38	0.39	0.38	0.39	0.39	6.94%	2,500
Apr 20, 2026	0.35	0.36	0.35	0.36	0.36	-4.00%	12,500
Apr 17, 2026	0.41	0.42	0.36	0.38	0.38	-10.71%	18,500
Apr 16, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Apr 15, 2026	0.43	0.43	0.43	0.42	0.42	6.33%	1,500
Apr 14, 2026	0.40	0.40	0.40	0.40	0.40	-2.47%	-
Apr 13, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 10, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 9, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 8, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Apr 2, 2026	0.41	0.41	0.41	0.41	0.41	2.53%	500
Apr 1, 2026	0.36	0.40	0.36	0.40	0.40	8.22%	14,500
Mar 31, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	-
Mar 30, 2026	0.38	0.38	0.38	0.37	0.37	-5.13%	12,000
Mar 27, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	-
Mar 26, 2026	0.41	0.41	0.41	0.40	0.40	5.26%	1,500
Mar 25, 2026	0.38	0.38	0.38	0.38	0.38	-1.30%	17,000
Mar 24, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	20,000
Mar 23, 2026	0.36	0.42	0.35	0.39	0.39	-4.88%	61,500
Mar 20, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Mar 19, 2026	0.41	0.41	0.41	0.41	0.41	6.49%	1,000
Mar 18, 2026	0.40	0.40	0.40	0.39	0.39	-	500
Mar 17, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	-