Beijing Zhongkehaixun Digital S T historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	21.800	26.050	21.710	24.580	24.580	12,093,675
2026-10-15	22.650	22.650	21.620	21.710	21.710	2,050,100
2026-10-14	22.800	23.290	22.320	22.670	22.670	2,458,525
2026-10-13	22.010	23.290	21.250	22.980	22.980	2,638,500
2026-10-12	22.660	22.890	22.010	22.130	22.130	1,637,949
2026-10-09	22.850	23.030	21.420	22.720	22.720	2,864,674
2026-10-08	22.400	23.590	21.930	22.630	22.630	5,325,400
2026-09-30	24.580	25.020	24.280	24.420	24.420	1,428,075
2026-09-29	24.210	24.640	24.000	24.450	24.450	1,499,103
2026-09-28	24.900	25.030	24.150	24.390	24.390	1,325,300
2026-09-24	25.170	25.400	24.830	25.040	25.040	1,635,636
2026-09-23	25.750	25.750	25.000	25.180	25.180	1,895,900
2026-09-22	25.500	26.270	25.290	25.850	25.850	2,843,184
2026-09-21	24.790	25.800	24.720	25.700	25.700	2,835,299
2026-09-18	24.780	25.450	24.760	25.040	25.040	2,721,401
2026-09-17	24.660	25.110	24.270	24.800	24.800	2,871,065
2026-09-16	25.080	25.520	24.450	25.040	25.040	3,504,400
2026-09-15	25.230	26.080	24.980	25.070	25.070	4,279,525
2026-09-14	27.270	27.290	25.300	25.430	25.430	5,854,800
2026-09-11	27.600	28.660	26.550	26.760	26.760	7,134,315
2026-09-10	27.500	28.950	27.080	27.730	27.730	10,584,666
2026-09-09	24.850	28.840	24.700	27.730	27.730	10,155,603
2026-09-08	25.030	25.220	24.700	24.850	24.850	1,644,600
2026-09-07	25.440	25.610	25.020	25.090	25.090	1,979,500
2026-09-04	25.270	26.000	25.080	25.640	25.640	3,379,072
2026-09-03	25.140	25.500	25.040	25.070	25.070	1,594,215
2026-09-02	25.300	25.610	24.960	25.260	25.260	2,583,700
2026-09-01	25.450	25.750	25.200	25.390	25.390	2,272,774
2026-08-31	24.190	26.110	24.140	25.640	25.640	4,891,852
2026-08-28	25.150	25.290	24.510	24.510	24.510	2,565,144
2026-08-27	23.800	25.820	23.800	25.330	25.330	3,479,821
2026-08-26	24.300	24.300	23.690	24.050	24.050	964,250
2026-08-25	23.500	24.350	23.230	24.190	24.190	1,386,700
2026-08-24	24.000	24.050	23.180	23.650	23.650	1,374,800
2026-08-21	23.500	24.040	23.150	23.930	23.930	1,238,900
2026-08-20	23.290	23.930	23.160	23.660	23.660	1,362,800
2026-08-19	24.750	24.750	23.200	23.220	23.220	1,843,900
2026-08-18	24.890	25.010	24.250	24.630	24.630	1,366,050
2026-08-17	24.670	25.030	24.230	24.920	24.920	1,603,550
2026-08-14	24.180	25.050	24.050	24.400	24.400	1,748,700
2026-08-13	24.670	24.870	24.180	24.180	24.180	1,079,000
2026-08-12	24.500	24.830	24.350	24.690	24.690	1,075,300
2026-08-11	24.650	24.790	24.260	24.530	24.530	1,355,110
2026-08-10	24.510	24.950	24.060	24.940	24.940	1,820,900
2026-08-07	24.360	24.490	23.700	24.490	24.490	1,742,000
2026-08-06	24.200	24.490	23.700	24.320	24.320	1,896,700
2026-08-05	24.000	24.490	23.940	24.200	24.200	1,760,400
2026-08-04	24.010	24.150	23.520	24.000	24.000	1,659,911
2026-08-03	23.530	23.860	23.360	23.810	23.810	1,601,850
2026-07-31	22.490	23.860	22.480	23.580	23.580	3,055,700
2026-07-30	22.620	23.090	22.190	22.370	22.370	2,103,600
2026-07-29	22.810	23.190	22.560	22.870	22.870	1,898,850
2026-07-28	22.800	23.340	22.650	22.730	22.730	1,988,750
2026-07-27	21.880	23.220	21.500	23.020	23.020	2,730,839
2026-07-24	22.000	22.700	21.830	22.040	22.040	2,969,000
2026-07-23	21.250	22.270	21.250	22.150	22.150	2,106,560
2026-07-22	20.790	21.920	20.530	21.430	21.430	3,256,100
2026-07-21	21.080	21.080	19.560	21.020	21.020	2,620,340
2026-07-20	22.000	22.350	20.630	21.000	21.000	2,219,950
2026-07-17	22.970	23.220	21.570	21.690	21.690	2,031,100

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0200 CNY
2025-07-07	0.0200 CNY
2024-07-04	0.0200 CNY
2023-07-07	0.0200 CNY
2022-07-06	0.0200 CNY
2021-07-01	0.0495 CNY
2020-06-24	0.0940 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.