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
2024-01-24	8.880	8.920	8.580	8.910	8.823	7,936,645
2024-01-23	8.600	8.870	8.480	8.820	8.734	8,867,010
2024-01-22	9.220	9.250	8.590	8.660	8.576	10,645,760
2024-01-19	9.280	9.400	9.220	9.250	9.160	5,568,651
2024-01-18	9.330	9.350	9.070	9.280	9.189	10,700,160
2024-01-17	9.620	9.630	9.380	9.400	9.308	6,728,913
2024-01-16	9.720	9.780	9.500	9.610	9.516	7,848,380
2024-01-15	9.810	9.870	9.720	9.730	9.635	4,085,429
2024-01-12	9.920	9.990	9.800	9.830	9.734	5,741,715
2024-01-11	9.720	9.960	9.600	9.890	9.794	8,428,874
2024-01-10	9.700	9.820	9.540	9.670	9.576	5,945,288
2024-01-09	9.680	9.870	9.660	9.740	9.645	7,068,811
2024-01-08	9.990	10.010	9.650	9.670	9.576	12,880,810
2024-01-05	10.190	10.280	9.980	10.020	9.922	6,756,717
2024-01-04	10.260	10.280	10.120	10.190	10.091	6,633,839
2024-01-03	10.300	10.380	10.220	10.290	10.190	5,701,140
2024-01-02	10.350	10.430	10.300	10.330	10.229	6,121,012
2023-12-29	10.310	10.390	10.290	10.350	10.249	7,058,020
2023-12-28	10.050	10.340	10.040	10.310	10.209	9,466,481
2023-12-27	9.980	10.120	9.930	10.080	9.982	5,313,138
2023-12-26	10.070	10.080	9.970	9.980	9.883	5,618,180
2023-12-25	10.130	10.200	10.020	10.080	9.982	5,620,568
2023-12-22	10.150	10.260	10.030	10.120	10.021	8,495,579
2023-12-21	10.040	10.190	9.920	10.120	10.021	6,480,180
2023-12-20	10.140	10.190	10.030	10.050	9.952	4,769,060
2023-12-19	10.100	10.170	10.030	10.130	10.031	5,633,249
2023-12-18	10.240	10.240	10.090	10.130	10.031	5,303,417
2023-12-15	10.350	10.430	10.240	10.270	10.170	5,393,443
2023-12-14	10.440	10.480	10.330	10.330	10.229	5,931,856
2023-12-13	10.400	10.540	10.340	10.380	10.279	6,203,714
2023-12-12	10.450	10.460	10.380	10.440	10.338	4,592,706
2023-12-11	10.380	10.520	10.220	10.490	10.388	7,568,833
2023-12-08	10.520	10.620	10.400	10.410	10.308	6,510,891
2023-12-07	10.510	10.550	10.320	10.510	10.407	9,943,531
2023-12-06	10.410	10.760	10.380	10.550	10.447	11,775,700
2023-12-05	10.560	10.650	10.420	10.420	10.318	7,785,243
2023-12-04	10.550	10.700	10.540	10.600	10.497	7,350,239
2023-12-01	10.740	10.770	10.450	10.560	10.457	15,040,480
2023-11-30	10.770	10.950	10.580	10.770	10.665	13,812,600
2023-11-29	10.700	10.860	10.630	10.760	10.655	8,043,006
2023-11-28	10.690	10.760	10.610	10.700	10.596	5,698,024
2023-11-27	10.670	10.760	10.600	10.700	10.596	5,154,525
2023-11-24	10.860	10.870	10.650	10.680	10.576	9,491,530
2023-11-23	10.650	10.910	10.620	10.890	10.784	10,374,820
2023-11-22	10.840	10.890	10.670	10.680	10.576	9,852,010
2023-11-21	10.990	11.130	10.880	10.890	10.784	9,269,467
2023-11-20	10.810	11.110	10.760	10.990	10.883	14,123,430
2023-11-17	10.730	10.830	10.700	10.810	10.705	6,372,268
2023-11-16	10.870	10.880	10.730	10.740	10.635	5,830,530
2023-11-15	10.810	10.940	10.800	10.890	10.784	10,419,360
2023-11-14	10.770	10.810	10.680	10.730	10.625	6,721,177
2023-11-13	10.720	10.800	10.700	10.760	10.655	6,946,002
2023-11-10	10.780	10.800	10.700	10.710	10.606	6,228,389
2023-11-09	10.770	10.880	10.680	10.790	10.685	8,694,863
2023-11-08	10.820	10.850	10.660	10.730	10.625	8,797,856
2023-11-07	10.700	10.910	10.680	10.850	10.744	10,658,970
2023-11-06	10.810	10.880	10.700	10.750	10.645	12,042,180
2023-11-03	10.370	10.670	10.350	10.610	10.507	11,987,420
2023-11-02	10.410	10.500	10.310	10.320	10.219	5,489,370
2023-11-01	10.370	10.510	10.360	10.430	10.328	5,299,161

← NewerPage 12 of 21 · 1,212 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.