Beijing Zhong Ke San Huan High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 10.800 | 10.830 | 10.710 | 10.730 | 10.730 | 11,015,298 |
| 2026-10-20 | 10.590 | 10.820 | 10.500 | 10.770 | 10.770 | 14,868,460 |
| 2026-10-19 | 10.430 | 10.650 | 10.340 | 10.590 | 10.590 | 13,199,925 |
| 2026-10-16 | 10.480 | 10.690 | 10.330 | 10.430 | 10.430 | 16,936,109 |
| 2026-10-15 | 10.510 | 10.580 | 10.310 | 10.350 | 10.350 | 17,629,615 |
| 2026-10-14 | 10.970 | 11.020 | 10.680 | 10.680 | 10.680 | 14,753,415 |
| 2026-10-13 | 10.910 | 11.120 | 10.780 | 10.990 | 10.990 | 14,411,697 |
| 2026-10-12 | 11.090 | 11.220 | 10.990 | 11.020 | 11.020 | 13,405,091 |
| 2026-10-09 | 10.930 | 11.130 | 10.700 | 11.120 | 11.120 | 19,263,877 |
| 2026-10-08 | 11.000 | 11.190 | 10.880 | 10.970 | 10.970 | 16,752,736 |
| 2026-09-30 | 10.990 | 11.030 | 10.900 | 10.950 | 10.950 | 9,269,229 |
| 2026-09-29 | 10.920 | 11.050 | 10.880 | 10.990 | 10.990 | 10,110,713 |
| 2026-09-28 | 11.380 | 11.380 | 10.850 | 10.930 | 10.930 | 22,257,412 |
| 2026-09-24 | 11.570 | 11.610 | 11.360 | 11.380 | 11.380 | 12,375,129 |
| 2026-09-23 | 11.710 | 11.710 | 11.560 | 11.570 | 11.570 | 14,070,161 |
| 2026-09-22 | 11.780 | 11.870 | 11.660 | 11.760 | 11.760 | 24,328,031 |
| 2026-09-21 | 11.470 | 11.720 | 11.470 | 11.680 | 11.680 | 21,937,934 |
Page 1 of 1 · 17 trading days
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.