Beijing Zhongkehaixun Digital S T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	14.810	15.180	14.560	14.570	14.553	2,197,100
2024-07-22	14.180	14.950	14.180	14.850	14.833	3,004,150
2024-07-19	13.640	14.240	13.600	14.140	14.123	1,769,100
2024-07-18	13.680	13.740	13.210	13.610	13.594	1,433,250
2024-07-17	14.030	14.040	13.680	13.680	13.664	1,059,200
2024-07-16	13.960	14.110	13.770	14.000	13.984	784,900
2024-07-15	14.400	14.400	13.980	14.000	13.984	1,338,850
2024-07-12	14.350	14.600	14.160	14.250	14.233	1,362,800
2024-07-11	14.120	14.380	13.960	14.350	14.333	1,579,750
2024-07-10	13.560	14.040	13.560	13.830	13.814	1,155,900
2024-07-09	13.880	14.090	13.450	13.940	13.924	1,947,700
2024-07-08	14.430	14.490	13.830	13.880	13.864	1,223,700
2024-07-05	14.280	14.550	13.990	14.460	14.443	963,500
2024-07-04	15.040	15.040	14.200	14.210	14.193	1,504,500
2024-07-03	15.140	15.200	14.760	14.840	14.803	1,114,000
2024-07-02	14.980	15.460	14.950	15.130	15.092	1,431,750
2024-07-01	15.310	15.320	14.710	14.950	14.912	1,725,200
2024-06-28	15.000	15.680	14.880	15.310	15.271	1,971,250
2024-06-27	15.260	15.410	14.880	14.940	14.902	1,534,250
2024-06-26	14.430	15.240	14.200	15.200	15.162	1,900,550
2024-06-25	14.600	14.890	14.280	14.440	14.404	1,988,000
2024-06-24	15.390	15.500	14.600	14.660	14.623	2,003,100
2024-06-21	15.720	15.850	15.310	15.410	15.371	1,467,050
2024-06-20	16.170	16.300	15.630	15.650	15.611	1,787,250
2024-06-19	16.180	16.600	16.000	16.290	16.249	2,497,450
2024-06-18	15.620	16.180	15.580	16.180	16.139	1,779,300
2024-06-17	15.760	16.000	15.560	15.730	15.690	1,983,200
2024-06-14	16.050	16.060	15.690	15.900	15.860	1,953,500
2024-06-13	15.950	16.220	15.620	16.060	16.020	2,816,700
2024-06-12	15.600	16.990	15.520	15.780	15.740	4,039,000
2024-06-11	15.180	15.250	14.700	15.180	15.142	2,341,400
2024-06-07	14.880	15.500	14.700	15.200	15.162	2,764,350
2024-06-06	15.950	16.160	14.310	14.560	14.523	3,684,650
2024-06-05	16.300	16.450	15.960	15.960	15.920	2,519,350
2024-06-04	17.070	17.150	16.100	16.300	16.259	2,768,400
2024-06-03	17.760	18.150	17.000	17.150	17.107	2,228,350
2024-05-31	16.810	17.980	16.780	17.780	17.735	3,775,450
2024-05-30	16.480	17.290	16.150	16.860	16.818	2,969,300
2024-05-29	16.900	17.090	16.300	16.450	16.409	3,154,950
2024-05-28	17.090	17.270	16.650	16.810	16.768	2,344,250
2024-05-27	17.390	17.390	16.660	17.060	17.017	4,468,450
2024-05-24	18.300	18.460	17.290	17.410	17.366	6,641,854
2024-05-23	18.160	19.140	17.780	18.870	18.823	5,439,054
2024-05-22	17.710	18.180	17.680	17.950	17.905	1,319,950
2024-05-21	18.480	18.480	17.590	17.870	17.825	2,254,100
2024-05-20	18.490	18.870	18.200	18.480	18.433	2,537,950
2024-05-17	17.780	18.530	17.480	18.500	18.453	3,183,550
2024-05-16	17.930	18.590	17.930	18.080	18.035	1,344,100
2024-05-15	17.960	18.330	17.820	17.830	17.785	1,465,699
2024-05-14	17.360	18.360	17.360	18.120	18.074	2,427,200
2024-05-13	18.050	18.130	17.420	17.510	17.466	2,560,200
2024-05-10	18.420	18.880	18.000	18.050	18.005	2,110,500
2024-05-09	17.800	18.520	17.720	18.440	18.394	2,141,800
2024-05-08	18.270	18.270	17.770	17.800	17.755	2,726,050
2024-05-07	17.770	18.270	17.310	18.190	18.144	2,380,600
2024-05-06	17.110	17.590	17.110	17.510	17.466	2,123,250
2024-04-30	17.320	17.450	17.010	17.110	17.067	2,604,105
2024-04-29	16.870	17.250	16.770	17.200	17.157	2,913,550
2024-04-26	16.570	17.120	16.530	16.890	16.848	2,786,500
2024-04-25	16.320	17.040	16.130	16.690	16.648	4,641,400

← NewerPage 10 of 21 · 1,215 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.