Beijing Zhong Ke San Huan High-Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.800	10.830	10.710	10.730	10.730	11,015,298
2026-10-20	10.590	10.820	10.500	10.770	10.770	14,868,460
2026-10-19	10.430	10.650	10.340	10.590	10.590	13,199,925
2026-10-16	10.480	10.690	10.330	10.430	10.430	16,936,109
2026-10-15	10.510	10.580	10.310	10.350	10.350	17,629,615
2026-10-14	10.970	11.020	10.680	10.680	10.680	14,753,415
2026-10-13	10.910	11.120	10.780	10.990	10.990	14,411,697
2026-10-12	11.090	11.220	10.990	11.020	11.020	13,405,091
2026-10-09	10.930	11.130	10.700	11.120	11.120	19,263,877
2026-10-08	11.000	11.190	10.880	10.970	10.970	16,752,736
2026-09-30	10.990	11.030	10.900	10.950	10.950	9,269,229
2026-09-29	10.920	11.050	10.880	10.990	10.990	10,110,713
2026-09-28	11.380	11.380	10.850	10.930	10.930	22,257,412
2026-09-24	11.570	11.610	11.360	11.380	11.380	12,375,129
2026-09-23	11.710	11.710	11.560	11.570	11.570	14,070,161
2026-09-22	11.780	11.870	11.660	11.760	11.760	24,328,031
2026-09-21	11.470	11.720	11.470	11.680	11.680	21,937,934
2026-09-18	11.310	11.440	11.250	11.440	11.440	17,871,471
2026-09-17	11.290	11.450	11.170	11.180	11.180	16,193,984
2026-09-16	11.250	11.390	11.070	11.340	11.340	15,395,080
2026-09-15	11.270	11.340	11.200	11.220	11.220	11,002,455
2026-09-14	11.270	11.390	11.210	11.300	11.300	13,109,300
2026-09-11	11.540	11.540	11.190	11.370	11.370	25,243,184
2026-09-10	11.740	11.750	11.580	11.650	11.650	14,475,861
2026-09-09	11.840	11.870	11.710	11.790	11.790	15,909,467
2026-09-08	11.750	11.900	11.710	11.830	11.830	17,489,584
2026-09-07	11.700	11.840	11.650	11.750	11.750	17,873,076
2026-09-04	11.940	12.050	11.660	11.740	11.740	28,049,936
2026-09-03	11.820	11.990	11.790	11.900	11.900	22,257,455
2026-09-02	11.960	11.970	11.700	11.760	11.760	28,414,324
2026-09-01	12.240	12.240	12.010	12.060	12.060	28,206,711
2026-08-31	12.050	12.200	11.880	12.190	12.190	27,179,809
2026-08-28	12.140	12.260	12.070	12.180	12.180	28,723,863
2026-08-27	12.010	12.210	11.950	12.150	12.150	29,823,504
2026-08-26	12.060	12.180	11.970	12.070	12.070	23,087,344
2026-08-25	12.090	12.260	11.970	12.130	12.130	22,524,238
2026-08-24	12.460	12.520	11.900	12.090	12.090	31,350,844
2026-08-21	12.300	12.420	12.160	12.400	12.400	19,484,570
2026-08-20	12.690	12.690	12.370	12.410	12.410	25,040,650
2026-08-19	13.080	13.080	12.470	12.530	12.530	42,551,492
2026-08-18	13.650	13.720	13.240	13.340	13.340	36,557,043
2026-08-17	13.600	13.720	13.330	13.720	13.720	36,182,547
2026-08-14	13.260	13.730	13.210	13.590	13.590	40,956,039
2026-08-13	13.450	13.600	13.230	13.260	13.260	37,743,504
2026-08-12	13.290	13.550	13.180	13.380	13.380	30,838,977
2026-08-11	13.600	13.610	13.350	13.360	13.360	40,786,609
2026-08-10	13.690	13.810	13.430	13.740	13.740	52,547,699
2026-08-07	13.460	13.950	13.370	13.690	13.690	71,249,664
2026-08-06	13.350	13.790	13.140	13.460	13.460	83,435,555
2026-08-05	13.320	13.420	12.920	13.220	13.220	82,138,328
2026-08-04	12.770	13.180	12.600	13.070	13.070	50,340,305
2026-08-03	12.080	13.160	11.960	12.800	12.800	85,063,375
2026-07-31	12.660	12.840	12.080	12.090	12.090	72,631,742
2026-07-30	12.900	13.130	12.180	12.190	12.190	60,262,180
2026-07-29	13.080	13.180	12.560	12.860	12.860	57,841,770
2026-07-28	13.490	13.780	12.740	12.840	12.840	59,062,480
2026-07-27	12.900	13.740	12.770	13.670	13.670	49,920,109
2026-07-24	13.080	13.250	12.810	12.930	12.930	44,526,793
2026-07-23	13.000	13.430	12.790	13.300	13.300	63,488,707
2026-07-22	12.440	13.240	12.370	13.010	13.010	77,977,492

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0250 CNY
2025-05-28	0.0200 CNY
2024-06-18	0.0500 CNY
2023-06-19	0.1000 CNY
2022-06-17	0.0800 CNY
2021-06-03	0.0458 CNY
2020-07-17	0.0458 CNY
2019-06-21	0.0824 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.