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
2025-04-24	11.080	11.150	10.780	10.800	10.762	20,163,590
2025-04-23	10.800	11.240	10.790	11.050	11.011	27,654,721
2025-04-22	10.800	10.850	10.650	10.730	10.692	12,021,740
2025-04-21	10.540	10.870	10.390	10.810	10.772	17,265,961
2025-04-18	10.530	10.650	10.300	10.540	10.503	16,938,369
2025-04-17	10.730	10.840	10.540	10.540	10.503	17,753,510
2025-04-16	11.050	11.080	10.610	10.750	10.712	24,284,850
2025-04-15	11.280	11.320	11.010	11.070	11.031	19,922,730
2025-04-14	11.250	11.550	11.200	11.220	11.180	24,214,930
2025-04-11	11.180	11.420	11.060	11.080	11.041	30,955,369
2025-04-10	11.250	11.610	11.130	11.230	11.190	37,125,129
2025-04-09	10.980	11.200	10.330	11.070	11.031	45,401,359
2025-04-08	11.260	11.460	10.590	11.250	11.210	56,305,898
2025-04-07	11.900	12.500	11.570	11.570	11.529	29,972,730
2025-04-03	12.740	12.910	12.550	12.860	12.814	20,164,381
2025-04-02	12.770	13.000	12.770	12.860	12.814	12,553,200
2025-04-01	12.680	13.070	12.680	12.820	12.774	18,467,051
2025-03-31	12.720	12.800	12.500	12.680	12.635	19,110,990
2025-03-28	12.930	12.950	12.560	12.710	12.665	18,245,340
2025-03-27	12.890	12.980	12.650	12.860	12.814	15,428,070
2025-03-26	12.660	13.050	12.640	12.890	12.844	24,804,820
2025-03-25	12.980	13.140	12.630	12.730	12.685	24,564,381
2025-03-24	12.860	13.190	12.710	13.020	12.974	29,516,859
2025-03-21	12.950	13.090	12.740	12.820	12.774	25,037,410
2025-03-20	12.980	13.040	12.870	12.980	12.934	16,377,880
2025-03-19	13.000	13.070	12.860	13.040	12.994	20,340,160
2025-03-18	12.750	13.080	12.700	13.030	12.984	31,702,270
2025-03-17	13.100	13.180	12.640	12.690	12.645	38,557,609
2025-03-14	13.190	13.220	12.850	13.050	13.004	33,577,230
2025-03-13	13.700	13.730	12.860	13.120	13.073	61,248,719
2025-03-12	13.410	14.030	13.310	13.800	13.751	57,957,680
2025-03-11	12.810	13.420	12.760	13.410	13.362	48,732,160
2025-03-10	12.830	13.180	12.830	12.940	12.894	32,935,199
2025-03-07	12.900	13.090	12.840	12.920	12.874	31,855,660
2025-03-06	12.900	13.120	12.790	12.890	12.844	40,688,102
2025-03-05	12.800	12.990	12.610	12.910	12.864	50,200,992
2025-03-04	12.090	13.000	12.010	12.800	12.754	77,028,992
2025-03-03	11.820	12.540	11.800	12.100	12.057	52,298,102
2025-02-28	11.850	11.900	11.650	11.700	11.658	25,305,141
2025-02-27	11.850	12.050	11.690	11.910	11.868	27,855,910
2025-02-26	11.770	11.990	11.720	11.820	11.778	21,068,830
2025-02-25	11.670	11.940	11.500	11.770	11.728	23,781,770
2025-02-24	11.710	11.990	11.660	11.740	11.698	29,801,270
2025-02-21	11.680	11.850	11.570	11.620	11.579	28,611,730
2025-02-20	11.540	11.920	11.440	11.680	11.638	45,326,699
2025-02-19	10.830	11.440	10.820	11.400	11.359	31,819,029
2025-02-18	10.990	11.000	10.760	10.830	10.791	12,769,060
2025-02-17	10.980	11.140	10.870	10.940	10.901	14,826,000
2025-02-14	10.940	11.120	10.940	11.000	10.961	12,739,820
2025-02-13	11.120	11.180	10.870	10.910	10.871	15,860,160
2025-02-12	11.110	11.180	11.040	11.150	11.110	13,684,090
2025-02-11	11.200	11.290	11.120	11.140	11.100	12,301,020
2025-02-10	11.180	11.290	11.090	11.200	11.160	19,145,410
2025-02-07	11.190	11.290	11.070	11.180	11.140	22,973,600
2025-02-06	10.860	11.270	10.830	11.240	11.200	27,449,211
2025-02-05	10.700	11.000	10.650	10.860	10.821	16,185,520
2025-01-27	10.720	10.840	10.560	10.560	10.522	10,646,150
2025-01-24	10.420	10.740	10.390	10.710	10.672	13,332,860
2025-01-23	10.640	10.840	10.400	10.450	10.413	14,396,760
2025-01-22	10.560	10.670	10.500	10.540	10.503	7,389,726

← NewerPage 7 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.