Beijing Digital Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.44	0.44	0.44	0.44	0.44	8.64%	-
Aug 21, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Aug 20, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Aug 19, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Aug 18, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Aug 17, 2026	0.40	0.41	0.40	0.41	0.41	-	38,000
Aug 14, 2026	0.41	0.41	0.41	0.41	0.41	-3.57%	11,000
Aug 13, 2026	0.42	0.42	0.42	0.42	0.42	-	500
Aug 12, 2026	0.43	0.55	0.41	0.42	0.42	-28.81%	63,500
Aug 11, 2026	0.59	0.59	0.59	0.59	0.59	-1.67%	-
Aug 10, 2026	0.60	0.60	0.60	0.60	0.60	-3.23%	-
Aug 7, 2026	0.62	0.62	0.62	0.62	0.62	-1.59%	-
Aug 6, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Aug 5, 2026	0.63	0.63	0.63	0.63	0.63	-2.33%	-
Aug 4, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	-
Aug 3, 2026	0.65	0.65	0.65	0.65	0.65	-	2,500
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