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
2024-04-26	8.800	8.800	8.310	8.520	8.437	45,708,781
2024-04-25	9.250	9.360	9.170	9.220	9.130	8,918,708
2024-04-24	9.070	9.300	9.030	9.300	9.209	10,685,960
2024-04-23	9.260	9.270	9.010	9.040	8.952	11,789,770
2024-04-22	9.320	9.450	9.230	9.250	9.160	10,298,140
2024-04-19	9.410	9.620	9.330	9.350	9.259	11,789,900
2024-04-18	9.430	9.660	9.320	9.490	9.397	13,430,380
2024-04-17	9.330	9.500	9.260	9.480	9.388	14,116,360
2024-04-16	9.600	9.740	9.160	9.180	9.090	17,677,590
2024-04-15	9.590	9.750	9.310	9.670	9.576	17,118,641
2024-04-12	9.760	9.820	9.650	9.670	9.576	12,084,710
2024-04-11	9.650	9.910	9.560	9.760	9.665	16,268,440
2024-04-10	9.990	10.000	9.740	9.780	9.685	21,343,141
2024-04-09	9.600	10.150	9.600	10.110	10.011	33,943,078
2024-04-08	9.790	9.990	9.710	9.730	9.635	26,812,939
2024-04-03	9.670	9.930	9.620	9.800	9.704	23,744,789
2024-04-02	9.660	9.730	9.560	9.680	9.586	13,041,060
2024-04-01	9.410	9.690	9.410	9.670	9.576	14,574,090
2024-03-29	9.200	9.400	9.190	9.380	9.289	10,839,940
2024-03-28	8.950	9.300	8.950	9.180	9.090	10,807,820
2024-03-27	9.320	9.340	9.020	9.030	8.942	9,418,454
2024-03-26	9.370	9.460	9.180	9.330	9.239	9,808,929
2024-03-25	9.630	9.670	9.350	9.370	9.279	12,530,640
2024-03-22	9.770	9.820	9.550	9.640	9.546	13,523,830
2024-03-21	9.840	9.890	9.720	9.810	9.714	11,765,200
2024-03-20	9.800	9.890	9.770	9.850	9.754	11,286,360
2024-03-19	9.910	10.100	9.820	9.840	9.744	20,478,561
2024-03-18	9.700	9.900	9.620	9.900	9.803	21,953,039
2024-03-15	9.370	9.620	9.320	9.620	9.526	18,138,260
2024-03-14	9.460	9.570	9.310	9.420	9.328	14,123,010
2024-03-13	9.410	9.500	9.350	9.460	9.368	12,259,410
2024-03-12	9.500	9.550	9.330	9.440	9.348	14,361,690
2024-03-11	9.310	9.520	9.310	9.500	9.407	20,092,480
2024-03-08	9.240	9.320	9.110	9.260	9.170	11,682,870
2024-03-07	9.190	9.540	9.170	9.230	9.140	23,613,689
2024-03-06	9.120	9.280	9.050	9.150	9.061	10,119,520
2024-03-05	9.300	9.480	9.120	9.190	9.100	15,861,560
2024-03-04	9.460	9.490	9.270	9.330	9.239	11,450,280
2024-03-01	9.320	9.440	9.270	9.430	9.338	15,067,410
2024-02-29	9.110	9.320	9.110	9.320	9.229	16,694,740
2024-02-28	9.440	9.700	9.120	9.120	9.031	26,080,029
2024-02-27	9.160	9.410	9.100	9.410	9.318	16,180,500
2024-02-26	9.120	9.330	9.090	9.200	9.110	20,452,830
2024-02-23	8.990	9.090	8.900	9.090	9.001	15,413,960
2024-02-22	8.890	9.000	8.840	8.990	8.902	13,468,780
2024-02-21	8.850	9.170	8.820	8.920	8.833	18,454,061
2024-02-20	8.970	9.030	8.840	8.920	8.833	12,140,240
2024-02-19	9.000	9.220	8.930	9.050	8.962	22,271,391
2024-02-08	9.200	9.480	9.020	9.110	9.021	48,908,160
2024-02-07	8.110	8.760	8.080	8.760	8.675	19,602,330
2024-02-06	7.200	7.960	7.150	7.960	7.882	16,935,400
2024-02-05	7.780	7.810	7.150	7.240	7.169	20,143,391
2024-02-02	8.260	8.380	7.550	7.800	7.724	16,443,150
2024-02-01	8.400	8.480	8.190	8.260	8.179	9,941,442
2024-01-31	8.650	8.810	8.400	8.400	8.318	12,746,710
2024-01-30	9.120	9.150	8.770	8.810	8.724	12,300,570
2024-01-29	9.200	9.440	9.110	9.230	9.140	16,928,770
2024-01-26	9.230	9.330	9.170	9.180	9.090	9,275,175
2024-01-25	8.880	9.280	8.870	9.250	9.160	12,206,870
2024-01-24	8.880	8.920	8.580	8.910	8.823	7,936,645

← NewerPage 11 of 21 · 1,211 trading daysOlder →

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.