Beijing Dbn Technology Group Co., Ltd. Class A (002385.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
002385.SZ Historical Return
If you invested ¥1000 in Beijing Dabeinong Technology Group Co.,Ltd. (002385.SZ) 10 years ago, it would be worth ¥451.66 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥386.42, while ¥1000 invested 1 year ago would be worth ¥763.41. This corresponds to total returns of -54.83%, -61.36%, -23.66%, respectively, with annualized returns of -7.64%, -17.31%, -23.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
002385.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3 | 3.05 | 3.05 | 3.06 | 2.99 | 52.37M |
| July 30, 2026 | 2.99 | 3.02 | 3.02 | 3.06 | 2.99 | 59.51M |
| July 29, 2026 | 2.98 | 3 | 3 | 3.03 | 2.97 | 50.58M |
| July 28, 2026 | 2.97 | 2.98 | 2.98 | 3.01 | 2.96 | 30.47M |
| July 27, 2026 | 2.92 | 2.98 | 2.98 | 2.99 | 2.91 | 43.21M |
| July 24, 2026 | 3.02 | 2.93 | 2.93 | 3.05 | 2.93 | 58.42M |
| July 23, 2026 | 2.98 | 3.03 | 3.03 | 3.04 | 2.95 | 49.61M |
| July 22, 2026 | 2.97 | 3 | 3 | 3.01 | 2.94 | 59.63M |
| July 21, 2026 | 3.02 | 2.99 | 2.99 | 3.05 | 2.97 | 78.96M |
| July 20, 2026 | 3.01 | 3.03 | 3.03 | 3.06 | 2.97 | 90.32M |
| July 17, 2026 | 3.08 | 3.02 | 3.02 | 3.13 | 2.99 | 87.68M |
| July 16, 2026 | 3.01 | 3.1 | 3.1 | 3.11 | 3 | 93.82M |
| July 15, 2026 | 2.96 | 3.04 | 3.04 | 3.07 | 2.94 | 89.28M |
| July 14, 2026 | 2.96 | 2.99 | 2.99 | 3.04 | 2.96 | 71.98M |
| July 13, 2026 | 2.99 | 2.99 | 2.99 | 3.02 | 2.96 | 68.75M |
| July 10, 2026 | 2.94 | 3 | 3 | 3.04 | 2.87 | 105.6M |
| July 09, 2026 | 2.89 | 2.93 | 2.93 | 2.94 | 2.87 | 56.6M |
| July 08, 2026 | 2.91 | 2.91 | 2.91 | 2.95 | 2.86 | 55.95M |
| July 07, 2026 | 2.96 | 2.92 | 2.92 | 2.97 | 2.9 | 75.5M |
| July 06, 2026 | 2.92 | 2.97 | 2.97 | 3 | 2.91 | 106.87M |
| July 03, 2026 | 2.92 | 2.9 | 2.9 | 2.94 | 2.86 | 72.52M |
| July 02, 2026 | 2.95 | 2.92 | 2.92 | 3.02 | 2.88 | 113.7M |
| July 01, 2026 | 2.75 | 2.96 | 2.96 | 3.01 | 2.75 | 158.25M |
| June 30, 2026 | 2.76 | 2.76 | 2.76 | 2.78 | 2.71 | 62.91M |
| June 29, 2026 | 2.7 | 2.76 | 2.76 | 2.79 | 2.64 | 95.88M |
| June 26, 2026 | 2.71 | 2.71 | 2.71 | 2.77 | 2.69 | 90.31M |
| June 25, 2026 | 2.75 | 2.72 | 2.72 | 2.75 | 2.69 | 90.32M |
| June 24, 2026 | 2.87 | 2.77 | 2.77 | 2.87 | 2.76 | 80.96M |
| June 23, 2026 | 2.86 | 2.87 | 2.87 | 2.98 | 2.85 | 89.4M |
| June 22, 2026 | 2.88 | 2.87 | 2.87 | 2.88 | 2.78 | 101.61M |
| June 18, 2026 | 2.93 | 2.89 | 2.89 | 2.94 | 2.88 | 69.42M |
| June 17, 2026 | 2.99 | 2.95 | 2.95 | 3 | 2.93 | 64.62M |
| June 16, 2026 | 3.01 | 2.98 | 2.98 | 3.01 | 2.93 | 87.85M |
| June 15, 2026 | 3.03 | 3.01 | 3.01 | 3.07 | 2.97 | 111.23M |
| June 12, 2026 | 3.13 | 3.01 | 3.01 | 3.13 | 3 | 214.81M |
| June 11, 2026 | 3.18 | 3.13 | 3.13 | 3.21 | 3.11 | 72.32M |
| June 10, 2026 | 3.18 | 3.2 | 3.2 | 3.21 | 3.15 | 56.32M |
| June 09, 2026 | 3.19 | 3.19 | 3.19 | 3.21 | 3.13 | 56.46M |
| June 08, 2026 | 3.21 | 3.2 | 3.2 | 3.26 | 3.15 | 69.05M |
| June 05, 2026 | 3.29 | 3.25 | 3.25 | 3.31 | 3.22 | 56.87M |
| June 04, 2026 | 3.3 | 3.3 | 3.3 | 3.35 | 3.27 | 42.7M |
| June 03, 2026 | 3.36 | 3.32 | 3.32 | 3.37 | 3.31 | 42.16M |
| June 02, 2026 | 3.41 | 3.35 | 3.35 | 3.42 | 3.33 | 54.3M |
| June 01, 2026 | 3.33 | 3.4 | 3.4 | 3.41 | 3.33 | 50.51M |
| May 29, 2026 | 3.32 | 3.35 | 3.35 | 3.38 | 3.29 | 64.97M |
| May 28, 2026 | 3.32 | 3.32 | 3.32 | 3.35 | 3.29 | 53.37M |
| May 27, 2026 | 3.38 | 3.32 | 3.32 | 3.4 | 3.27 | 89.06M |
| May 26, 2026 | 3.36 | 3.39 | 3.39 | 3.41 | 3.34 | 60.89M |
| May 25, 2026 | 3.46 | 3.37 | 3.37 | 3.47 | 3.34 | 81.02M |
| May 22, 2026 | 3.48 | 3.46 | 3.46 | 3.51 | 3.43 | 56.56M |
| May 21, 2026 | 3.5 | 3.46 | 3.46 | 3.54 | 3.46 | 58.23M |
| May 20, 2026 | 3.57 | 3.5 | 3.5 | 3.57 | 3.48 | 70.8M |
| May 19, 2026 | 3.61 | 3.59 | 3.59 | 3.64 | 3.54 | 70.34M |
| May 18, 2026 | 3.72 | 3.62 | 3.62 | 3.72 | 3.61 | 76.04M |
| May 15, 2026 | 3.79 | 3.73 | 3.73 | 3.79 | 3.71 | 65.44M |
| May 14, 2026 | 3.82 | 3.79 | 3.79 | 3.82 | 3.76 | 73.99M |
| May 13, 2026 | 3.81 | 3.81 | 3.81 | 3.82 | 3.8 | 41.79M |
| May 12, 2026 | 3.84 | 3.8 | 3.8 | 3.85 | 3.8 | 61.86M |
| May 11, 2026 | 3.85 | 3.84 | 3.84 | 3.86 | 3.82 | 70.46M |
| May 08, 2026 | 3.85 | 3.85 | 3.85 | 3.87 | 3.84 | 44.09M |
AD
