Beijing Zhong Ke San Huan High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.830 | 7.990 | 7.810 | 7.950 | 7.922 | 5,525,047 |
| 2024-07-24 | 7.990 | 8.050 | 7.840 | 7.870 | 7.842 | 6,944,644 |
| 2024-07-23 | 8.060 | 8.210 | 7.940 | 7.940 | 7.912 | 11,384,760 |
| 2024-07-22 | 7.990 | 8.110 | 7.940 | 8.070 | 8.041 | 13,152,610 |
| 2024-07-19 | 7.760 | 7.930 | 7.730 | 7.870 | 7.842 | 6,616,372 |
| 2024-07-18 | 7.830 | 7.840 | 7.710 | 7.800 | 7.772 | 7,376,166 |
| 2024-07-17 | 7.840 | 7.890 | 7.770 | 7.860 | 7.832 | 7,114,195 |
| 2024-07-16 | 7.750 | 7.860 | 7.730 | 7.850 | 7.822 | 5,964,460 |
| 2024-07-15 | 7.820 | 7.830 | 7.710 | 7.780 | 7.752 | 6,051,538 |
| 2024-07-12 | 7.890 | 7.930 | 7.820 | 7.840 | 7.812 | 6,450,680 |
| 2024-07-11 | 7.810 | 7.980 | 7.810 | 7.890 | 7.862 | 11,398,180 |
| 2024-07-10 | 7.590 | 7.820 | 7.560 | 7.660 | 7.633 | 10,258,590 |
| 2024-07-09 | 7.500 | 7.680 | 7.400 | 7.620 | 7.593 | 8,995,571 |
| 2024-07-08 | 7.700 | 7.730 | 7.510 | 7.550 | 7.523 | 6,657,123 |
| 2024-07-05 | 7.590 | 7.750 | 7.490 | 7.700 | 7.673 | 7,334,315 |
| 2024-07-04 | 7.770 | 7.830 | 7.560 | 7.590 | 7.563 | 9,063,249 |
| 2024-07-03 | 7.760 | 7.840 | 7.720 | 7.790 | 7.762 | 8,571,526 |
| 2024-07-02 | 7.910 | 7.940 | 7.720 | 7.780 | 7.752 | 17,051,350 |
| 2024-07-01 | 7.920 | 8.080 | 7.800 | 7.970 | 7.942 | 24,615,900 |
| 2024-06-28 | 7.570 | 7.780 | 7.530 | 7.650 | 7.623 | 7,108,593 |
| 2024-06-27 | 7.760 | 7.780 | 7.560 | 7.580 | 7.553 | 6,433,256 |
| 2024-06-26 | 7.380 | 7.760 | 7.350 | 7.760 | 7.732 | 10,099,270 |
| 2024-06-25 | 7.450 | 7.500 | 7.360 | 7.400 | 7.374 | 7,161,596 |
| 2024-06-24 | 7.760 | 7.760 | 7.410 | 7.460 | 7.433 | 9,868,147 |
| 2024-06-21 | 7.820 | 7.900 | 7.790 | 7.800 | 7.772 | 5,222,070 |
| 2024-06-20 | 7.980 | 8.010 | 7.830 | 7.840 | 7.812 | 7,320,271 |
| 2024-06-19 | 8.110 | 8.180 | 7.980 | 7.980 | 7.952 | 7,486,567 |
| 2024-06-18 | 8.040 | 8.190 | 8.010 | 8.140 | 8.111 | 12,842,920 |
| 2024-06-17 | 7.940 | 8.080 | 7.860 | 8.040 | 7.962 | 16,563,939 |
| 2024-06-14 | 7.790 | 8.040 | 7.690 | 7.950 | 7.872 | 22,199,250 |
| 2024-06-13 | 7.820 | 7.850 | 7.720 | 7.790 | 7.714 | 13,121,490 |
| 2024-06-12 | 7.700 | 7.830 | 7.660 | 7.790 | 7.714 | 8,458,834 |
| 2024-06-11 | 7.690 | 7.770 | 7.540 | 7.700 | 7.625 | 7,971,359 |
| 2024-06-07 | 7.730 | 7.770 | 7.610 | 7.710 | 7.635 | 8,402,904 |
| 2024-06-06 | 7.860 | 7.920 | 7.580 | 7.630 | 7.556 | 14,129,880 |
| 2024-06-05 | 7.950 | 7.990 | 7.810 | 7.820 | 7.744 | 7,101,922 |
| 2024-06-04 | 7.960 | 7.990 | 7.840 | 7.940 | 7.863 | 10,528,490 |
| 2024-06-03 | 8.150 | 8.170 | 7.890 | 7.970 | 7.892 | 12,510,860 |
| 2024-05-31 | 8.160 | 8.210 | 8.140 | 8.150 | 8.071 | 6,632,630 |
| 2024-05-30 | 8.200 | 8.260 | 8.140 | 8.160 | 8.080 | 6,866,886 |
| 2024-05-29 | 8.110 | 8.310 | 8.090 | 8.210 | 8.130 | 10,370,410 |
| 2024-05-28 | 8.180 | 8.270 | 8.100 | 8.130 | 8.051 | 8,345,555 |
| 2024-05-27 | 8.260 | 8.280 | 8.090 | 8.200 | 8.120 | 9,419,810 |
| 2024-05-24 | 8.310 | 8.350 | 8.210 | 8.220 | 8.140 | 7,832,253 |
| 2024-05-23 | 8.510 | 8.520 | 8.290 | 8.310 | 8.229 | 12,406,100 |
| 2024-05-22 | 8.580 | 8.600 | 8.510 | 8.550 | 8.467 | 6,875,765 |
| 2024-05-21 | 8.700 | 8.710 | 8.510 | 8.550 | 8.467 | 9,154,945 |
| 2024-05-20 | 8.640 | 8.760 | 8.600 | 8.720 | 8.635 | 11,923,550 |
| 2024-05-17 | 8.510 | 8.640 | 8.480 | 8.640 | 8.556 | 9,066,048 |
| 2024-05-16 | 8.630 | 8.730 | 8.500 | 8.520 | 8.437 | 10,804,200 |
| 2024-05-15 | 8.700 | 8.770 | 8.630 | 8.650 | 8.566 | 7,367,361 |
| 2024-05-14 | 8.720 | 8.820 | 8.680 | 8.720 | 8.635 | 6,680,408 |
| 2024-05-13 | 8.810 | 8.840 | 8.680 | 8.730 | 8.645 | 10,003,200 |
| 2024-05-10 | 8.980 | 9.110 | 8.810 | 8.870 | 8.783 | 12,694,880 |
| 2024-05-09 | 8.780 | 9.060 | 8.780 | 9.000 | 8.912 | 13,572,310 |
| 2024-05-08 | 8.910 | 8.930 | 8.770 | 8.770 | 8.684 | 9,849,087 |
| 2024-05-07 | 8.900 | 9.020 | 8.900 | 8.940 | 8.853 | 11,257,900 |
| 2024-05-06 | 8.760 | 8.980 | 8.750 | 8.890 | 8.803 | 15,500,940 |
| 2024-04-30 | 8.810 | 8.870 | 8.640 | 8.680 | 8.595 | 16,398,910 |
| 2024-04-29 | 8.520 | 8.840 | 8.470 | 8.800 | 8.714 | 33,534,461 |
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.