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
2026-04-22	12.270	12.350	12.220	12.320	12.299	19,064,850
2026-04-21	12.360	12.390	12.240	12.320	12.299	17,323,670
2026-04-20	12.200	12.350	12.170	12.300	12.279	18,664,000
2026-04-17	12.150	12.290	12.150	12.190	12.169	14,704,180
2026-04-16	12.080	12.200	12.070	12.190	12.169	14,560,930
2026-04-15	12.310	12.350	12.000	12.050	12.029	18,485,730
2026-04-14	12.430	12.430	12.160	12.260	12.239	19,739,820
2026-04-13	12.370	12.450	12.220	12.330	12.309	21,149,400
2026-04-10	12.160	12.350	12.160	12.210	12.189	24,872,439
2026-04-09	11.850	12.120	11.810	11.980	11.959	22,959,119
2026-04-08	11.870	11.990	11.810	11.990	11.969	24,240,631
2026-04-07	11.420	11.700	11.420	11.660	11.640	14,429,260
2026-04-03	11.550	11.600	11.380	11.420	11.400	10,114,280
2026-04-02	11.660	11.690	11.410	11.500	11.480	13,997,580
2026-04-01	11.720	11.840	11.620	11.740	11.720	16,327,330
2026-03-31	11.540	11.750	11.500	11.540	11.520	17,142,480
2026-03-30	11.580	11.650	11.290	11.560	11.540	22,333,230
2026-03-27	11.310	11.790	11.250	11.730	11.710	22,268,350
2026-03-26	11.640	11.660	11.420	11.480	11.460	17,951,900
2026-03-25	11.560	11.750	11.550	11.640	11.620	23,754,711
2026-03-24	11.360	11.470	11.050	11.460	11.440	23,504,990
2026-03-23	11.500	11.720	11.060	11.150	11.131	33,758,566
2026-03-20	12.220	12.310	11.880	11.880	11.860	26,731,520
2026-03-19	12.530	12.530	12.150	12.200	12.179	32,002,670
2026-03-18	12.800	12.880	12.580	12.750	12.728	21,672,340
2026-03-17	13.330	13.380	12.730	12.770	12.748	39,647,160
2026-03-16	13.500	13.680	13.150	13.290	13.267	35,471,008
2026-03-13	13.780	13.930	13.410	13.470	13.447	25,338,029
2026-03-12	13.700	14.000	13.500	13.880	13.856	29,330,900
2026-03-11	13.810	14.070	13.710	13.780	13.756	25,707,471
2026-03-10	13.520	13.870	13.510	13.860	13.836	32,369,340
2026-03-09	13.660	13.660	12.950	13.400	13.377	47,986,281
2026-03-06	13.850	14.050	13.680	13.840	13.816	32,371,750
2026-03-05	14.460	14.490	13.850	13.960	13.936	32,797,449
2026-03-04	14.050	14.580	14.050	14.210	14.186	29,427,279
2026-03-03	14.890	15.060	14.190	14.300	14.275	49,129,246
2026-03-02	15.200	15.310	14.730	15.000	14.974	55,773,141
2026-02-27	15.060	15.390	14.970	15.310	15.284	40,865,941
2026-02-26	15.280	15.300	14.980	15.040	15.014	48,785,832
2026-02-25	14.480	15.550	14.470	15.350	15.324	91,163,766
2026-02-24	14.500	14.580	14.310	14.450	14.425	25,444,539
2026-02-13	14.350	14.400	14.110	14.180	14.156	24,161,660
2026-02-12	14.200	14.500	14.140	14.450	14.425	38,255,980
2026-02-11	13.870	14.390	13.850	14.130	14.106	37,629,961
2026-02-10	13.800	13.940	13.670	13.850	13.826	21,920,730
2026-02-09	13.550	13.920	13.500	13.800	13.776	28,963,230
2026-02-06	13.250	13.580	13.100	13.390	13.367	19,629,449
2026-02-05	13.880	13.950	13.360	13.440	13.417	29,481,869
2026-02-04	14.010	14.220	13.870	14.010	13.986	24,600,051
2026-02-03	13.750	14.050	13.510	14.030	14.006	38,071,312
2026-02-02	14.110	14.120	13.480	13.480	13.457	41,879,648
2026-01-30	14.500	14.550	13.880	14.340	14.315	66,197,008
2026-01-29	14.780	15.200	14.450	14.860	14.834	93,021,320
2026-01-28	14.460	14.780	14.240	14.720	14.695	46,738,379
2026-01-27	14.530	14.750	14.220	14.490	14.465	34,724,301
2026-01-26	14.680	14.820	14.500	14.570	14.545	45,123,781
2026-01-23	14.460	14.730	14.400	14.660	14.635	51,110,320
2026-01-22	14.180	14.470	14.130	14.340	14.315	31,209,859
2026-01-21	13.930	14.250	13.910	14.210	14.186	26,243,760
2026-01-20	14.100	14.340	13.910	14.070	14.046	25,020,801

← NewerPage 3 of 21 · 1,206 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.