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
2025-10-23	13.750	13.800	13.400	13.650	13.627	20,834,750
2025-10-22	13.900	13.910	13.600	13.750	13.726	23,102,730
2025-10-21	13.880	13.970	13.690	13.950	13.926	21,052,711
2025-10-20	13.880	14.000	13.700	13.820	13.796	24,971,061
2025-10-17	14.270	14.600	13.810	13.830	13.806	35,289,273
2025-10-16	14.580	14.580	14.210	14.280	14.255	42,649,648
2025-10-15	14.890	15.280	14.740	14.780	14.755	70,830,789
2025-10-14	15.480	15.490	14.580	14.690	14.665	88,929,039
2025-10-13	14.510	15.600	14.500	15.450	15.423	116,607,102
2025-10-10	15.000	15.000	14.350	14.440	14.415	55,544,391
2025-10-09	14.260	14.820	14.170	14.820	14.795	73,655,289
2025-09-30	14.020	14.280	13.940	14.170	14.146	29,963,449
2025-09-29	13.850	14.080	13.680	14.000	13.976	26,255,301
2025-09-26	14.180	14.440	13.800	13.840	13.816	35,679,887
2025-09-25	13.660	14.240	13.570	14.030	14.006	45,631,281
2025-09-24	13.490	13.660	13.370	13.650	13.627	26,769,869
2025-09-23	14.000	14.220	13.310	13.560	13.537	37,343,141
2025-09-22	13.920	14.060	13.710	14.000	13.976	27,174,529
2025-09-19	13.960	14.150	13.830	13.950	13.926	28,248,840
2025-09-18	14.270	14.410	13.810	13.960	13.936	47,620,578
2025-09-17	13.950	14.430	13.850	14.320	14.295	40,123,727
2025-09-16	14.190	14.230	13.800	13.970	13.946	36,471,406
2025-09-15	14.450	14.480	14.140	14.180	14.156	29,964,980
2025-09-12	14.210	14.490	14.080	14.300	14.275	38,957,648
2025-09-11	13.800	14.210	13.670	14.160	14.136	35,695,273
2025-09-10	13.940	14.080	13.760	13.800	13.776	26,780,510
2025-09-09	14.270	14.320	13.900	13.920	13.896	33,216,020
2025-09-08	14.400	14.400	14.110	14.320	14.295	36,144,367
2025-09-05	13.990	14.300	13.910	14.270	14.245	41,461,020
2025-09-04	14.210	14.730	13.620	13.970	13.946	57,288,609
2025-09-03	14.830	14.900	14.140	14.230	14.206	53,210,070
2025-09-02	15.370	15.380	14.560	14.830	14.805	76,700,461
2025-09-01	16.010	16.040	15.360	15.420	15.394	74,401,648
2025-08-29	15.880	16.250	15.600	15.850	15.823	114,867,695
2025-08-28	15.250	16.080	15.200	15.810	15.783	107,729,695
2025-08-27	15.230	16.060	15.120	15.330	15.304	106,233,102
2025-08-26	15.720	15.720	15.200	15.230	15.204	79,308,953
2025-08-25	15.350	16.240	15.350	15.710	15.683	133,656,703
2025-08-22	14.900	15.440	14.830	15.150	15.124	83,876,570
2025-08-21	15.400	15.980	14.900	15.000	14.974	112,777,695
2025-08-20	15.170	15.700	14.990	15.550	15.523	110,892,398
2025-08-19	15.010	15.420	14.950	15.170	15.144	119,614,898
2025-08-18	15.070	15.320	14.800	15.100	15.074	189,708,609
2025-08-15	13.650	15.110	13.640	15.110	15.084	202,181,703
2025-08-14	13.980	14.020	13.670	13.740	13.716	56,468,609
2025-08-13	13.650	14.110	13.600	14.000	13.976	69,803,289
2025-08-12	13.940	13.950	13.580	13.640	13.617	49,620,648
2025-08-11	14.080	14.120	13.760	13.950	13.926	59,698,379
2025-08-08	13.930	14.350	13.780	14.090	14.066	90,291,531
2025-08-07	13.470	14.370	13.160	14.040	14.016	109,995,906
2025-08-06	13.360	13.560	13.220	13.470	13.447	50,111,391
2025-08-05	13.220	13.370	13.130	13.270	13.247	45,577,922
2025-08-04	13.070	13.230	12.980	13.110	13.087	36,129,160
2025-08-01	13.240	13.300	13.030	13.090	13.068	33,578,578
2025-07-31	13.390	13.480	13.120	13.220	13.197	43,921,406
2025-07-30	14.000	14.040	13.220	13.440	13.417	66,361,672
2025-07-29	14.110	14.170	13.750	13.900	13.876	71,275,805
2025-07-28	14.130	14.320	13.900	14.170	14.146	102,118,305
2025-07-25	14.320	14.500	13.950	14.130	14.106	188,479,391
2025-07-24	12.620	13.930	12.620	13.930	13.906	60,225,168

← NewerPage 5 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.