Beijing Digital Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.41	0.67	0.41	0.65	0.65	58.54%	7,000
Jul 30, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Jul 29, 2026	0.40	0.42	0.40	0.41	0.41	-21.15%	53,500
Jul 28, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jul 27, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jul 24, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jul 23, 2026	0.52	0.52	0.52	0.52	0.52	-3.70%	-
Jul 22, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jul 21, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jul 20, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jul 17, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jul 16, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jul 15, 2026	0.54	0.54	0.54	0.54	0.54	-	500
Jul 14, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jul 13, 2026	0.54	0.54	0.54	0.54	0.54	-	4,000
Jul 10, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jul 9, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jul 8, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jul 7, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	-
Jul 6, 2026	0.59	0.59	0.54	0.55	0.55	-6.78%	231,000
Jul 3, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Jul 2, 2026	0.59	0.59	0.59	0.59	0.59	-9.23%	10,000
Jun 30, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Jun 29, 2026	0.65	0.65	0.65	0.65	0.65	-	15,500
Jun 26, 2026	0.67	0.67	0.54	0.65	0.65	-2.99%	5,500
Jun 25, 2026	0.67	0.67	0.67	0.67	0.67	-1.47%	-
Jun 24, 2026	0.63	0.68	0.62	0.68	0.68	7.94%	80,000
Jun 23, 2026	0.68	0.68	0.57	0.63	0.63	-8.70%	50,500
Jun 22, 2026	0.69	0.69	0.69	0.69	0.69	-	500
Jun 18, 2026	0.60	0.70	0.60	0.69	0.69	4.55%	43,000
Jun 17, 2026	0.66	0.66	0.66	0.66	0.66	-	500
Jun 16, 2026	0.66	0.66	0.66	0.66	0.66	-	25,000
Jun 15, 2026	0.66	0.66	0.66	0.66	0.66	-	50,000
Jun 12, 2026	0.69	0.69	0.69	0.66	0.66	11.86%	85,000
Jun 11, 2026	0.55	0.59	0.54	0.59	0.59	7.27%	124,000
Jun 10, 2026	0.66	0.71	0.55	0.55	0.55	-5.17%	237,000
Jun 9, 2026	0.69	0.70	0.54	0.58	0.58	-6.45%	45,500
Jun 8, 2026	0.68	0.70	0.51	0.62	0.62	-8.82%	66,000
Jun 5, 2026	0.71	0.71	0.68	0.68	0.68	-4.23%	75,500
Jun 4, 2026	0.57	0.74	0.57	0.71	0.71	24.56%	27,000
Jun 3, 2026	0.57	0.57	0.56	0.57	0.57	-6.56%	38,500
Jun 2, 2026	0.61	0.61	0.60	0.61	0.61	-8.96%	73,500
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