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
2025-07-23	12.560	12.890	12.380	12.660	12.638	53,976,879
2025-07-22	12.580	12.820	12.540	12.610	12.588	47,989,719
2025-07-21	12.530	12.850	12.450	12.700	12.678	57,151,719
2025-07-18	12.300	12.720	12.260	12.490	12.469	55,852,020
2025-07-17	12.190	12.420	12.100	12.300	12.279	29,532,100
2025-07-16	12.350	12.450	12.180	12.270	12.249	33,082,828
2025-07-15	12.400	12.800	12.230	12.250	12.229	59,253,160
2025-07-14	12.690	12.820	12.380	12.420	12.399	69,024,227
2025-07-11	12.500	12.930	12.290	12.690	12.668	108,566,000
2025-07-10	12.000	12.300	11.760	12.290	12.269	89,652,648
2025-07-09	11.880	11.980	11.630	11.680	11.660	31,171,920
2025-07-08	11.490	11.950	11.450	11.920	11.900	45,209,848
2025-07-07	11.420	11.580	11.400	11.510	11.490	15,816,320
2025-07-04	11.570	11.620	11.400	11.480	11.460	21,746,410
2025-07-03	11.630	11.690	11.500	11.630	11.610	22,138,900
2025-07-02	11.700	11.730	11.550	11.610	11.590	22,235,600
2025-07-01	11.770	11.780	11.560	11.750	11.730	30,670,061
2025-06-30	11.630	11.860	11.510	11.770	11.750	46,327,941
2025-06-27	11.460	11.690	11.460	11.500	11.480	29,983,609
2025-06-26	11.580	11.690	11.380	11.410	11.390	26,228,039
2025-06-25	11.570	11.660	11.480	11.620	11.600	23,803,760
2025-06-24	11.400	11.640	11.310	11.560	11.540	26,134,949
2025-06-23	11.240	11.420	11.160	11.310	11.291	23,853,070
2025-06-20	11.500	11.620	11.280	11.320	11.301	24,877,689
2025-06-19	11.800	11.820	11.340	11.430	11.410	35,113,578
2025-06-18	12.150	12.280	11.800	11.860	11.840	44,494,621
2025-06-17	12.270	12.670	12.250	12.350	12.329	50,777,602
2025-06-16	12.080	12.490	11.940	12.380	12.359	53,997,840
2025-06-13	12.890	12.950	12.260	12.320	12.299	92,243,078
2025-06-12	12.240	12.960	12.150	12.820	12.798	99,309,031
2025-06-11	11.680	12.780	11.630	12.320	12.299	89,240,578
2025-06-10	11.890	11.920	11.570	11.690	11.670	40,478,039
2025-06-09	11.500	12.050	11.410	11.790	11.770	46,634,473
2025-06-06	11.480	11.540	11.290	11.340	11.321	17,529,330
2025-06-05	11.190	11.560	11.130	11.400	11.380	30,288,760
2025-06-04	11.000	11.230	10.950	11.180	11.161	21,389,631
2025-06-03	10.720	11.060	10.700	11.000	10.981	19,557,510
2025-05-30	10.860	10.870	10.680	10.720	10.702	12,440,890
2025-05-29	10.840	10.980	10.760	10.910	10.891	13,794,550
2025-05-28	10.830	10.850	10.720	10.770	10.752	9,721,894
2025-05-27	11.050	11.100	10.770	10.850	10.811	17,584,711
2025-05-26	11.050	11.250	11.000	11.110	11.070	17,751,891
2025-05-23	11.060	11.180	10.920	10.930	10.891	13,881,700
2025-05-22	11.120	11.240	11.070	11.100	11.061	12,668,160
2025-05-21	11.330	11.340	11.120	11.180	11.140	13,020,270
2025-05-20	11.200	11.380	11.140	11.290	11.250	18,789,561
2025-05-19	11.540	11.540	11.120	11.200	11.160	25,583,750
2025-05-16	11.410	11.820	11.360	11.560	11.519	27,924,189
2025-05-15	11.880	11.880	11.480	11.480	11.439	32,822,219
2025-05-14	11.720	11.900	11.580	11.760	11.718	36,885,160
2025-05-13	11.590	11.750	11.400	11.610	11.569	31,149,811
2025-05-12	11.300	11.570	11.210	11.440	11.399	28,668,221
2025-05-09	11.420	11.470	11.060	11.180	11.140	22,051,410
2025-05-08	11.020	11.620	10.960	11.380	11.340	39,418,281
2025-05-07	11.200	11.220	10.950	11.040	11.001	22,121,930
2025-05-06	10.640	11.140	10.610	11.050	11.011	32,586,010
2025-04-30	10.560	10.640	10.480	10.500	10.463	14,710,160
2025-04-29	10.590	10.590	10.410	10.540	10.503	9,965,990
2025-04-28	10.820	10.820	10.500	10.510	10.473	15,621,680
2025-04-25	10.860	10.980	10.760	10.820	10.782	13,271,710

← NewerPage 6 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.