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
2026-07-21	12.320	12.700	11.490	12.690	12.690	86,184,039
2026-07-20	13.970	14.110	12.110	12.160	12.160	91,375,938
2026-07-17	14.550	14.560	13.310	13.460	13.460	93,473,492
2026-07-16	15.160	15.440	14.690	14.790	14.790	70,309,508
2026-07-15	16.150	16.270	15.300	15.380	15.380	84,818,969
2026-07-14	14.950	16.570	14.530	16.180	16.180	127,117,898
2026-07-13	15.390	16.200	14.920	15.070	15.070	102,547,898
2026-07-10	15.300	16.540	15.000	15.520	15.520	125,347,727
2026-07-09	15.800	15.800	14.510	15.040	15.040	121,626,188
2026-07-08	16.500	16.500	15.570	15.930	15.930	112,091,477
2026-07-07	15.850	17.130	15.680	16.550	16.550	150,787,750
2026-07-06	16.550	16.800	15.520	15.570	15.570	117,142,477
2026-07-03	16.430	17.000	15.800	16.480	16.480	147,168,016
2026-07-02	15.700	16.880	15.500	16.100	16.100	153,681,750
2026-07-01	15.310	15.940	15.310	15.490	15.490	129,216,516
2026-06-30	13.650	15.190	13.600	15.190	15.190	98,214,930
2026-06-29	14.300	14.430	13.370	13.810	13.810	69,706,125
2026-06-26	14.980	15.010	14.180	14.190	14.190	75,622,984
2026-06-25	13.900	15.360	13.620	15.010	15.010	121,850,453
2026-06-24	14.160	14.470	13.870	13.990	13.990	70,591,227
2026-06-23	14.830	14.950	14.190	14.290	14.290	80,211,797
2026-06-22	15.000	15.100	14.510	14.980	14.980	122,153,711
2026-06-18	14.200	15.180	14.110	14.940	14.940	144,835,500
2026-06-17	14.600	14.850	14.110	14.270	14.270	129,087,695
2026-06-16	13.460	14.770	13.330	14.770	14.770	122,610,602
2026-06-15	13.860	13.930	13.260	13.430	13.430	111,153,102
2026-06-12	13.890	14.410	13.720	13.820	13.820	123,368,898
2026-06-11	14.240	14.430	13.580	14.030	14.030	180,593,594
2026-06-10	12.900	14.520	12.780	14.520	14.495	171,831,297
2026-06-09	13.890	13.890	12.920	13.200	13.177	201,883,516
2026-06-08	12.500	12.630	12.110	12.630	12.608	40,581,996
2026-06-05	11.080	11.850	10.930	11.480	11.460	37,818,059
2026-06-04	11.080	11.210	10.830	11.150	11.131	17,949,359
2026-06-03	10.990	11.320	10.920	11.190	11.171	19,759,779
2026-06-02	11.090	11.150	10.730	11.020	11.001	19,681,279
2026-06-01	11.160	11.340	11.050	11.080	11.061	17,121,891
2026-05-29	11.930	11.950	11.170	11.180	11.161	32,769,160
2026-05-28	11.600	11.990	11.530	11.910	11.890	22,184,039
2026-05-27	11.900	12.070	11.560	11.650	11.630	21,880,730
2026-05-26	12.000	12.020	11.760	11.970	11.949	18,525,711
2026-05-25	11.950	12.070	11.820	12.060	12.039	18,190,150
2026-05-22	11.630	11.990	11.560	11.950	11.929	20,165,141
2026-05-21	11.940	12.090	11.600	11.620	11.600	23,869,010
2026-05-20	11.820	12.050	11.600	11.900	11.880	22,622,109
2026-05-19	11.950	12.000	11.710	11.920	11.900	17,869,619
2026-05-18	12.020	12.130	11.800	11.980	11.959	19,678,439
2026-05-15	12.220	12.550	12.090	12.170	12.149	28,209,301
2026-05-14	12.630	12.630	12.200	12.220	12.199	23,355,930
2026-05-13	12.400	12.630	12.360	12.620	12.598	24,507,289
2026-05-12	12.700	12.740	12.370	12.460	12.439	28,829,980
2026-05-11	12.430	12.790	12.430	12.770	12.748	43,360,160
2026-05-08	12.240	12.370	12.170	12.330	12.309	23,424,020
2026-05-07	12.350	12.380	12.240	12.280	12.259	19,434,301
2026-05-06	12.080	12.380	12.080	12.310	12.289	26,820,830
2026-04-30	12.160	12.180	11.970	12.080	12.059	14,872,780
2026-04-29	11.660	12.180	11.620	12.140	12.119	28,902,561
2026-04-28	11.970	11.990	11.550	11.620	11.600	19,612,980
2026-04-27	11.830	12.080	11.810	11.990	11.969	13,935,710
2026-04-24	11.980	12.030	11.780	11.890	11.870	14,824,500
2026-04-23	12.360	12.360	11.940	11.990	11.969	21,854,561

← NewerPage 2 of 3 · 121 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.