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
2025-01-21	10.620	10.680	10.450	10.600	10.562	10,300,450
2025-01-20	10.780	10.860	10.610	10.620	10.582	9,310,390
2025-01-17	10.670	10.780	10.600	10.720	10.682	10,038,010
2025-01-16	10.710	10.900	10.650	10.710	10.672	14,604,370
2025-01-15	10.680	10.740	10.510	10.660	10.622	14,666,610
2025-01-14	10.150	10.700	10.110	10.690	10.652	21,885,689
2025-01-13	10.040	10.280	10.000	10.180	10.144	12,453,420
2025-01-10	10.140	10.390	10.110	10.120	10.084	14,506,580
2025-01-09	10.030	10.240	10.010	10.170	10.134	11,656,470
2025-01-08	10.300	10.300	9.870	10.080	10.044	16,762,711
2025-01-07	10.020	10.400	9.980	10.350	10.313	13,990,250
2025-01-06	9.860	10.240	9.800	10.070	10.034	17,052,250
2025-01-03	10.150	10.320	9.810	9.850	9.815	17,149,070
2025-01-02	10.390	10.480	10.020	10.120	10.084	17,374,561
2024-12-31	10.690	10.770	10.360	10.370	10.333	16,929,689
2024-12-30	10.940	10.970	10.630	10.690	10.652	18,453,221
2024-12-27	10.880	11.080	10.780	10.950	10.911	17,857,080
2024-12-26	10.670	10.990	10.670	10.850	10.811	12,911,110
2024-12-25	10.920	10.960	10.630	10.720	10.682	14,756,680
2024-12-24	10.850	11.100	10.810	10.940	10.901	16,457,730
2024-12-23	11.010	11.110	10.800	10.820	10.782	19,979,250
2024-12-20	10.830	11.100	10.760	10.980	10.941	20,839,109
2024-12-19	10.800	11.020	10.660	10.910	10.871	14,969,870
2024-12-18	10.780	11.000	10.760	10.850	10.811	16,900,529
2024-12-17	10.800	11.070	10.680	10.740	10.702	19,980,730
2024-12-16	10.600	11.030	10.540	10.800	10.762	29,146,580
2024-12-13	10.860	10.870	10.550	10.570	10.532	24,387,891
2024-12-12	10.980	11.000	10.760	10.860	10.821	21,563,311
2024-12-11	11.000	11.070	10.970	11.010	10.971	15,509,760
2024-12-10	11.280	11.340	10.960	11.010	10.971	25,467,070
2024-12-09	11.100	11.240	10.970	11.040	11.001	19,298,891
2024-12-06	11.030	11.090	10.880	11.030	10.991	19,134,260
2024-12-05	10.810	11.110	10.780	11.060	11.021	21,702,580
2024-12-04	11.200	11.210	10.870	10.950	10.911	22,413,410
2024-12-03	10.970	11.200	10.920	11.100	11.061	30,511,971
2024-12-02	10.590	10.970	10.570	10.930	10.891	24,824,430
2024-11-29	10.380	10.660	10.310	10.590	10.552	19,513,199
2024-11-28	10.550	10.630	10.390	10.410	10.373	17,971,820
2024-11-27	10.520	10.570	10.190	10.570	10.532	27,076,789
2024-11-26	10.660	10.880	10.520	10.590	10.552	21,190,070
2024-11-25	10.710	10.940	10.560	10.720	10.682	32,615,711
2024-11-22	10.940	11.260	10.700	10.910	10.871	52,138,660
2024-11-21	10.910	11.000	10.820	10.990	10.951	25,188,330
2024-11-20	10.660	10.930	10.560	10.900	10.861	29,534,949
2024-11-19	10.480	10.650	10.310	10.620	10.582	23,202,090
2024-11-18	10.700	10.830	10.330	10.410	10.373	30,572,141
2024-11-15	10.930	10.980	10.600	10.620	10.582	32,316,221
2024-11-14	11.500	11.510	10.910	10.950	10.911	51,754,180
2024-11-13	11.450	11.880	11.380	11.610	11.569	45,966,898
2024-11-12	12.130	12.170	11.450	11.580	11.539	71,571,508
2024-11-11	11.700	12.270	11.700	12.130	12.087	80,257,117
2024-11-08	11.610	12.120	11.500	11.700	11.658	89,630,250
2024-11-07	11.610	12.120	11.400	11.620	11.579	101,003,602
2024-11-06	11.560	11.780	11.280	11.580	11.539	130,439,906
2024-11-05	10.590	11.540	10.530	11.540	11.499	137,695,703
2024-11-04	11.200	11.200	10.350	10.490	10.453	121,787,398
2024-11-01	10.210	11.210	10.180	11.210	11.170	130,415,297
2024-10-31	9.980	10.290	9.920	10.190	10.154	28,775,641
2024-10-30	9.920	10.050	9.820	9.980	9.945	21,497,490
2024-10-29	9.990	10.190	9.820	9.920	9.885	29,444,051

← NewerPage 8 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.