Beijing Digital Telecom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	0.56	0.56	0.43	0.43	0.43	40.98%	308,000
Oct 5, 2026	0.29	0.31	0.29	0.31	0.31	-12.86%	30,000
Oct 2, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 30, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 29, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 28, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 25, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 24, 2026	0.35	0.35	0.35	0.35	0.35	-	-
Sep 23, 2026	0.30	0.41	0.30	0.35	0.35	18.64%	203,000
Sep 22, 2026	0.29	0.29	0.29	0.30	0.30	-6.35%	2,000
Sep 21, 2026	0.32	0.32	0.32	0.32	0.32	-4.55%	30,500
Sep 18, 2026	0.33	0.33	0.33	0.33	0.33	-	31,500
Sep 17, 2026	0.31	0.31	0.31	0.33	0.33	-15.38%	50,000
Sep 16, 2026	0.39	0.39	0.39	0.39	0.39	-	5,000
Sep 15, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 14, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 11, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	9,000
Sep 10, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 9, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	4,000
Sep 8, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 7, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 4, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 3, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 2, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Sep 1, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Aug 31, 2026	0.39	0.39	0.39	0.39	0.39	-	-
Aug 28, 2026	0.36	0.36	0.36	0.39	0.39	-11.36%	19,500
Aug 27, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Aug 26, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Aug 25, 2026	0.44	0.44	0.44	0.44	0.44	-	-
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	-	-