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
2026-01-19	14.090	14.300	14.000	14.170	14.146	31,515,631
2026-01-16	13.860	14.180	13.800	14.050	14.026	37,639,727
2026-01-15	13.700	13.930	13.650	13.790	13.766	21,872,289
2026-01-14	13.910	14.090	13.560	13.730	13.706	39,131,000
2026-01-13	14.280	14.280	13.880	13.920	13.896	34,929,680
2026-01-12	14.190	14.320	14.000	14.260	14.235	46,071,473
2026-01-09	13.870	14.190	13.870	14.110	14.086	37,805,961
2026-01-08	13.900	14.030	13.770	13.860	13.836	29,800,480
2026-01-07	13.980	14.190	13.870	14.040	14.016	45,745,594
2026-01-06	13.750	13.980	13.720	13.870	13.846	28,842,199
2026-01-05	13.600	13.750	13.540	13.700	13.676	21,707,000
2025-12-31	13.600	13.700	13.510	13.560	13.537	16,536,070
2025-12-30	13.400	13.650	13.350	13.600	13.577	14,922,990
2025-12-29	13.620	13.790	13.530	13.570	13.547	19,078,449
2025-12-26	13.510	13.700	13.380	13.610	13.587	32,429,199
2025-12-25	13.050	13.640	12.940	13.530	13.507	42,804,340
2025-12-24	13.030	13.070	12.920	13.050	13.028	14,478,100
2025-12-23	13.070	13.180	12.970	13.020	12.998	14,061,040
2025-12-22	13.030	13.140	12.960	13.060	13.038	14,406,780
2025-12-19	12.900	13.080	12.860	13.030	13.008	15,384,320
2025-12-18	12.770	13.030	12.710	12.800	12.778	11,375,180
2025-12-17	12.670	12.960	12.580	12.860	12.838	14,291,010
2025-12-16	13.150	13.160	12.650	12.660	12.638	18,359,391
2025-12-15	13.080	13.330	13.010	13.200	13.177	20,489,650
2025-12-12	13.130	13.220	12.950	13.190	13.167	18,770,051
2025-12-11	13.100	13.220	13.030	13.090	13.068	15,768,580
2025-12-10	13.130	13.130	12.980	13.100	13.077	13,805,220
2025-12-09	13.380	13.380	13.130	13.140	13.117	23,751,670
2025-12-08	13.380	13.670	13.100	13.500	13.477	55,718,191
2025-12-05	12.650	13.840	12.600	13.490	13.467	59,483,520
2025-12-04	12.690	12.750	12.510	12.580	12.558	10,765,110
2025-12-03	12.880	12.930	12.660	12.700	12.678	13,926,270
2025-12-02	12.740	12.740	12.610	12.670	12.648	8,674,070
2025-12-01	12.610	12.850	12.590	12.790	12.768	17,005,230
2025-11-28	12.480	12.540	12.430	12.530	12.508	8,402,648
2025-11-27	12.560	12.680	12.440	12.470	12.449	7,962,630
2025-11-26	12.660	12.700	12.500	12.540	12.518	9,031,913
2025-11-25	12.580	12.770	12.530	12.630	12.608	10,637,140
2025-11-24	12.370	12.600	12.270	12.570	12.548	12,839,820
2025-11-21	12.740	12.750	12.310	12.340	12.319	19,079,160
2025-11-20	12.950	13.090	12.850	12.860	12.838	10,396,900
2025-11-19	12.860	13.000	12.770	12.940	12.918	14,850,510
2025-11-18	13.250	13.290	12.840	12.900	12.878	26,220,520
2025-11-17	13.550	13.560	13.320	13.340	13.317	19,483,141
2025-11-14	13.720	13.820	13.600	13.600	13.577	17,636,100
2025-11-13	13.650	13.850	13.570	13.800	13.776	22,524,850
2025-11-12	13.630	13.880	13.610	13.790	13.766	31,333,670
2025-11-11	13.490	13.600	13.470	13.560	13.537	16,306,450
2025-11-10	13.490	13.550	13.350	13.500	13.477	16,826,609
2025-11-07	13.400	13.530	13.360	13.440	13.417	14,612,750
2025-11-06	13.490	13.550	13.430	13.510	13.487	18,170,369
2025-11-05	13.410	13.530	13.350	13.490	13.467	14,334,380
2025-11-04	13.600	13.710	13.450	13.530	13.507	16,555,789
2025-11-03	13.850	13.900	13.590	13.650	13.627	26,729,779
2025-10-31	14.140	14.140	13.870	13.910	13.886	27,573,109
2025-10-30	14.070	14.370	13.880	14.280	14.255	43,296,160
2025-10-29	13.850	14.090	13.780	14.070	14.046	22,082,119
2025-10-28	14.000	14.000	13.750	13.850	13.826	21,330,449
2025-10-27	13.950	14.180	13.940	13.990	13.966	28,236,180
2025-10-24	13.790	13.900	13.730	13.870	13.846	21,037,711

← NewerPage 4 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.