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 ¥465.22 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥306.21, while ¥1000 invested 1 year ago would be worth ¥721.82. This corresponds to total returns of -53.48%, -69.38%, -27.82%, respectively, with annualized returns of -7.36%, -21.07%, -27.82%.
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 |
|---|---|---|---|---|---|---|
| November 09, 2026 | 3 | 3.01 | 3.01 | 3.03 | 2.99 | 39.56M |
| November 06, 2026 | 2.98 | 3 | 3 | 3.07 | 2.95 | 66.44M |
| November 05, 2026 | 2.99 | 3.01 | 3.01 | 3.02 | 2.97 | 38.3M |
| November 04, 2026 | 2.96 | 2.99 | 2.99 | 3 | 2.95 | 46.34M |
| November 03, 2026 | 2.92 | 2.97 | 2.97 | 3 | 2.92 | 43.74M |
| November 02, 2026 | 2.86 | 2.93 | 2.93 | 2.94 | 2.85 | 44.93M |
| October 30, 2026 | 2.88 | 2.85 | 2.85 | 2.91 | 2.85 | 44.38M |
| October 29, 2026 | 2.96 | 2.9 | 2.9 | 2.96 | 2.89 | 48.1M |
| October 28, 2026 | 2.98 | 2.97 | 2.97 | 3 | 2.96 | 26.86M |
| October 27, 2026 | 3.02 | 2.99 | 2.99 | 3.04 | 2.99 | 33.29M |
| October 26, 2026 | 3.01 | 3.02 | 3.02 | 3.03 | 2.99 | 28.18M |
| October 23, 2026 | 3 | 3.02 | 3.02 | 3.03 | 2.95 | 49.92M |
| October 22, 2026 | 3.07 | 3.01 | 3.01 | 3.07 | 3.01 | 38.15M |
| October 21, 2026 | 3.01 | 3.07 | 3.07 | 3.08 | 3.01 | 53.23M |
| October 20, 2026 | 3.02 | 3.02 | 3.02 | 3.06 | 3 | 36.14M |
| October 19, 2026 | 3.02 | 3.02 | 3.02 | 3.04 | 2.99 | 30.7M |
| October 16, 2026 | 3 | 3.02 | 3.02 | 3.06 | 3 | 40.36M |
| October 15, 2026 | 3.01 | 2.99 | 2.99 | 3.04 | 2.97 | 52.39M |
| October 14, 2026 | 3.1 | 3.04 | 3.04 | 3.11 | 3.04 | 44.95M |
| October 13, 2026 | 3.09 | 3.1 | 3.1 | 3.15 | 3.06 | 56.26M |
| October 12, 2026 | 3.17 | 3.11 | 3.11 | 3.22 | 3.11 | 63.28M |
| October 09, 2026 | 3.1 | 3.17 | 3.17 | 3.18 | 3.07 | 70.86M |
| October 08, 2026 | 3.1 | 3.09 | 3.09 | 3.14 | 3.06 | 49.03M |
| September 30, 2026 | 3.08 | 3.1 | 3.1 | 3.12 | 3.06 | 42.17M |
| September 29, 2026 | 3.06 | 3.07 | 3.07 | 3.09 | 3.05 | 26.81M |
| September 28, 2026 | 3.09 | 3.06 | 3.06 | 3.1 | 3.02 | 53.71M |
| September 24, 2026 | 3.17 | 3.09 | 3.09 | 3.17 | 3.07 | 58.55M |
| September 23, 2026 | 3.17 | 3.14 | 3.14 | 3.2 | 3.14 | 61.24M |
| September 22, 2026 | 3.24 | 3.2 | 3.2 | 3.26 | 3.18 | 82.96M |
| September 21, 2026 | 3.18 | 3.26 | 3.26 | 3.28 | 3.15 | 101.64M |
| September 18, 2026 | 3.17 | 3.19 | 3.19 | 3.2 | 3.14 | 73.68M |
| September 17, 2026 | 3.16 | 3.2 | 3.2 | 3.23 | 3.13 | 103.03M |
| September 16, 2026 | 3.17 | 3.17 | 3.17 | 3.22 | 3.14 | 69.27M |
| September 15, 2026 | 3.4 | 3.17 | 3.17 | 3.4 | 3.17 | 77.44M |
| September 11, 2026 | 3.4 | 3.37 | 3.37 | 3.45 | 3.33 | 126.64M |
| September 10, 2026 | 3.27 | 3.43 | 3.43 | 3.59 | 3.27 | 171.27M |
| September 09, 2026 | 3.52 | 3.6 | 3.6 | 3.68 | 3.5 | 220.07M |
| September 08, 2026 | 3.49 | 3.61 | 3.61 | 3.67 | 3.46 | 263.89M |
| September 07, 2026 | 3.49 | 3.5 | 3.5 | 3.58 | 3.46 | 195.44M |
| September 04, 2026 | 3.27 | 3.46 | 3.46 | 3.58 | 3.24 | 263.09M |
| September 03, 2026 | 3.31 | 3.27 | 3.27 | 3.35 | 3.26 | 104.99M |
| September 02, 2026 | 3.44 | 3.33 | 3.33 | 3.44 | 3.31 | 213.89M |
| September 01, 2026 | 3.27 | 3.53 | 3.53 | 3.59 | 3.26 | 313.23M |
| August 31, 2026 | 3.4 | 3.28 | 3.28 | 3.44 | 3.28 | 154.5M |
| August 28, 2026 | 3.32 | 3.39 | 3.39 | 3.4 | 3.27 | 155.76M |
| August 27, 2026 | 3.25 | 3.33 | 3.33 | 3.37 | 3.23 | 172.59M |
| August 26, 2026 | 3.23 | 3.27 | 3.27 | 3.29 | 3.21 | 127.53M |
| August 25, 2026 | 3.17 | 3.26 | 3.26 | 3.38 | 3.16 | 155.52M |
| August 24, 2026 | 3.18 | 3.2 | 3.2 | 3.24 | 3.16 | 100.64M |
| August 21, 2026 | 3.31 | 3.18 | 3.18 | 3.33 | 3.17 | 183.09M |
| August 20, 2026 | 3.26 | 3.41 | 3.41 | 3.47 | 3.12 | 285.11M |
| August 19, 2026 | 3.34 | 3.23 | 3.23 | 3.48 | 3.23 | 327.59M |
| August 18, 2026 | 3.07 | 3.38 | 3.38 | 3.38 | 3.07 | 326.63M |
| August 17, 2026 | 3 | 3.07 | 3.07 | 3.08 | 2.99 | 88.04M |
| August 14, 2026 | 3.04 | 2.99 | 2.99 | 3.04 | 2.98 | 44.2M |
| August 13, 2026 | 3.05 | 3.03 | 3.03 | 3.06 | 3.01 | 44.3M |
| August 12, 2026 | 3.03 | 3.04 | 3.04 | 3.06 | 3.01 | 42.68M |
| August 11, 2026 | 3.09 | 3.04 | 3.04 | 3.1 | 3.03 | 55.48M |
| August 10, 2026 | 2.99 | 3.09 | 3.09 | 3.1 | 2.99 | 100.98M |
| August 07, 2026 | 3.02 | 2.99 | 2.99 | 3.03 | 2.96 | 56.02M |
AD
