Beijing Zhongkehaixun Digital S T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	15.940	16.690	15.800	16.510	16.468	3,916,389
2024-04-23	15.450	16.770	15.220	16.000	15.960	4,560,000
2024-04-22	15.320	16.440	15.100	15.540	15.501	4,464,984
2024-04-19	14.560	15.680	14.290	15.130	15.092	4,285,576
2024-04-18	14.580	14.840	14.040	14.550	14.513	3,040,200
2024-04-17	13.700	14.850	13.700	14.640	14.603	3,971,100
2024-04-16	15.600	15.600	13.250	13.280	13.247	6,160,776
2024-04-15	17.100	17.410	15.500	15.740	15.700	4,058,750
2024-04-12	17.510	18.300	17.010	17.120	17.077	2,224,400
2024-04-11	17.040	17.640	17.000	17.500	17.456	1,759,755
2024-04-10	17.840	17.980	16.840	17.130	17.087	2,014,000
2024-04-09	17.530	18.000	17.500	17.840	17.795	1,552,100
2024-04-08	18.100	18.170	17.500	17.590	17.546	2,326,750
2024-04-03	18.680	18.880	17.970	18.170	18.124	2,074,650
2024-04-02	18.860	19.000	18.520	18.720	18.673	1,906,267
2024-04-01	19.610	19.610	18.820	19.040	18.992	2,933,600
2024-03-29	18.880	19.340	18.500	19.150	19.102	2,435,400
2024-03-28	18.060	19.000	18.060	18.640	18.593	3,196,002
2024-03-27	18.690	18.890	17.870	17.960	17.915	3,864,900
2024-03-26	19.300	19.720	18.200	18.680	18.633	5,325,252
2024-03-25	19.110	20.110	18.920	19.380	19.331	4,761,052
2024-03-22	19.540	19.950	19.050	19.150	19.102	4,349,450
2024-03-21	19.260	20.150	18.930	19.540	19.491	5,103,849
2024-03-20	18.710	19.890	18.700	19.480	19.431	5,762,544
2024-03-19	19.030	19.350	18.660	18.820	18.773	5,123,749
2024-03-18	18.260	19.160	18.260	18.900	18.852	5,650,045
2024-03-15	18.100	18.850	17.750	18.390	18.344	5,067,095
2024-03-14	18.500	18.670	17.650	18.260	18.214	5,994,050
2024-03-13	18.140	19.960	17.840	18.820	18.773	9,735,238
2024-03-12	18.350	18.400	17.770	18.140	18.094	7,065,590
2024-03-11	18.750	19.640	18.000	18.230	18.184	13,515,725
2024-03-08	17.500	18.880	17.500	18.880	18.832	10,984,025
2024-03-07	16.250	16.370	15.610	15.730	15.690	2,552,050
2024-03-06	16.000	16.240	15.600	15.930	15.890	3,318,750
2024-03-05	15.840	16.960	15.620	16.280	16.239	4,706,350
2024-03-04	16.340	16.610	15.560	15.900	15.860	3,327,605
2024-03-01	15.650	16.880	15.500	16.370	16.329	3,431,769
2024-02-29	14.640	15.640	14.550	15.570	15.531	3,238,050
2024-02-28	16.740	17.100	14.750	14.810	14.773	4,909,600
2024-02-27	16.130	16.770	15.910	16.700	16.658	3,011,000
2024-02-26	15.820	16.890	15.540	16.220	16.179	4,320,017
2024-02-23	15.550	15.940	15.300	15.800	15.760	2,874,408
2024-02-22	14.540	15.520	14.400	15.450	15.411	3,225,669
2024-02-21	14.200	15.140	14.080	14.580	14.543	2,641,577
2024-02-20	13.950	14.380	13.750	14.290	14.254	2,109,900
2024-02-19	13.850	14.490	13.400	14.000	13.965	3,192,769
2024-02-08	11.510	13.960	11.310	13.890	13.855	6,984,305
2024-02-07	12.410	13.180	11.510	11.630	11.601	6,703,500
2024-02-06	12.420	12.830	11.350	12.410	12.379	5,554,050
2024-02-05	14.920	15.010	12.360	12.840	12.808	4,763,550
2024-02-02	15.580	16.260	14.310	14.880	14.843	4,010,556
2024-02-01	15.550	16.500	14.680	15.660	15.621	5,143,150
2024-01-31	16.910	17.090	15.710	15.720	15.680	3,738,850
2024-01-30	17.800	17.830	16.950	17.030	16.987	2,159,000
2024-01-29	18.980	19.090	17.810	17.910	17.865	2,419,400
2024-01-26	18.880	19.350	18.800	18.830	18.783	3,168,407
2024-01-25	17.600	19.160	17.600	19.000	18.952	4,076,000
2024-01-24	16.980	17.790	16.950	17.790	17.745	3,748,501
2024-01-23	17.510	17.510	16.700	17.010	16.967	3,555,232
2024-01-22	18.850	19.030	17.300	17.350	17.306	4,499,612

← NewerPage 11 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.