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
2024-10-28	9.920	9.940	9.810	9.900	9.865	18,555,980
2024-10-25	9.550	9.940	9.550	9.850	9.815	25,231,301
2024-10-24	9.580	9.720	9.500	9.550	9.516	11,542,860
2024-10-23	9.460	9.690	9.420	9.650	9.616	21,813,721
2024-10-22	9.360	9.660	9.310	9.500	9.466	23,071,180
2024-10-21	9.240	9.470	9.210	9.360	9.327	22,839,961
2024-10-18	8.790	9.360	8.790	9.200	9.167	23,605,180
2024-10-17	9.020	9.100	8.840	8.840	8.809	14,081,130
2024-10-16	8.960	9.160	8.910	8.990	8.958	14,300,000
2024-10-15	9.240	9.260	8.990	8.990	8.958	16,352,470
2024-10-14	9.210	9.270	9.010	9.240	9.207	16,471,910
2024-10-11	9.500	9.530	9.080	9.150	9.117	18,705,020
2024-10-10	9.470	9.780	9.260	9.490	9.456	27,460,180
2024-10-09	10.010	10.020	9.340	9.430	9.396	41,215,281
2024-10-08	10.580	10.600	9.710	10.140	10.104	61,755,391
2024-09-30	9.130	9.690	9.120	9.640	9.606	48,674,141
2024-09-27	8.580	8.950	8.580	8.850	8.819	25,781,631
2024-09-26	8.280	8.500	8.240	8.500	8.470	13,880,830
2024-09-25	8.370	8.480	8.220	8.290	8.261	13,880,700
2024-09-24	8.120	8.300	8.100	8.280	8.251	9,761,804
2024-09-23	8.110	8.150	8.050	8.090	8.061	3,791,715
2024-09-20	8.170	8.170	8.070	8.120	8.091	4,639,950
2024-09-19	7.940	8.170	7.870	8.150	8.121	7,080,410
2024-09-18	7.950	7.990	7.810	7.900	7.872	5,061,610
2024-09-13	8.050	8.060	7.950	7.980	7.952	4,764,743
2024-09-12	8.040	8.150	8.020	8.030	8.001	3,183,785
2024-09-11	7.990	8.100	7.970	8.070	8.041	4,132,346
2024-09-10	8.050	8.080	7.860	8.050	8.021	7,150,321
2024-09-09	8.050	8.120	8.000	8.020	7.991	4,696,575
2024-09-06	8.170	8.190	8.080	8.080	8.051	4,365,100
2024-09-05	8.180	8.250	8.170	8.190	8.161	3,950,115
2024-09-04	8.190	8.240	8.150	8.170	8.141	3,675,212
2024-09-03	8.190	8.290	8.160	8.190	8.161	5,732,785
2024-09-02	8.230	8.280	8.150	8.190	8.161	5,880,661
2024-08-30	8.270	8.340	8.230	8.240	8.211	9,653,861
2024-08-29	8.180	8.280	8.140	8.270	8.241	5,701,288
2024-08-28	8.040	8.200	8.020	8.180	8.151	4,869,698
2024-08-27	8.200	8.220	8.030	8.060	8.031	4,214,015
2024-08-26	8.020	8.210	8.020	8.190	8.161	5,931,548
2024-08-23	7.970	8.080	7.970	8.030	8.001	4,228,955
2024-08-22	8.150	8.200	8.010	8.020	7.991	6,243,497
2024-08-21	7.990	8.150	7.990	8.120	8.091	4,754,007
2024-08-20	8.140	8.180	8.030	8.080	8.051	5,523,985
2024-08-19	8.110	8.220	8.110	8.130	8.101	3,918,410
2024-08-16	8.260	8.260	8.130	8.130	8.101	4,677,921
2024-08-15	8.150	8.300	8.100	8.230	8.201	5,955,419
2024-08-14	8.240	8.270	8.150	8.150	8.121	3,125,543
2024-08-13	8.150	8.240	8.130	8.220	8.191	3,454,465
2024-08-12	8.230	8.280	8.130	8.150	8.121	4,181,195
2024-08-09	8.280	8.320	8.220	8.230	8.201	4,556,357
2024-08-08	8.180	8.290	8.120	8.250	8.221	5,740,294
2024-08-07	8.280	8.290	8.180	8.190	8.161	5,136,576
2024-08-06	8.260	8.320	8.180	8.280	8.251	6,729,463
2024-08-05	8.280	8.390	8.160	8.170	8.141	11,998,630
2024-08-02	8.240	8.380	8.230	8.290	8.261	9,387,790
2024-08-01	8.320	8.380	8.250	8.280	8.251	7,766,506
2024-07-31	8.110	8.300	8.100	8.300	8.270	12,455,760
2024-07-30	8.050	8.120	7.990	8.120	8.091	5,787,219
2024-07-29	8.090	8.160	8.010	8.070	8.041	6,207,052
2024-07-26	7.940	8.110	7.940	8.070	8.041	6,984,182

← NewerPage 9 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.