Beijing Zhongkehaixun Digital S T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	19.340	19.760	18.990	19.060	19.012	3,880,755
2024-01-18	20.070	20.090	18.910	19.460	19.411	7,125,455
2024-01-17	21.300	21.310	20.510	20.560	20.508	6,825,100
2024-01-16	22.030	22.200	20.980	21.400	21.346	11,195,001
2024-01-15	22.300	23.150	21.880	22.200	22.144	12,994,862
2024-01-12	20.660	24.800	20.660	23.290	23.231	16,565,957
2024-01-11	20.600	20.820	20.270	20.670	20.618	2,250,100
2024-01-10	20.390	21.060	19.920	20.590	20.538	2,211,600
2024-01-09	19.980	20.560	19.970	20.410	20.359	1,743,650
2024-01-08	20.450	20.600	19.920	19.920	19.870	1,743,400
2024-01-05	21.220	21.470	20.380	20.580	20.528	2,350,550
2024-01-04	21.140	21.750	21.130	21.410	21.356	2,422,450
2024-01-03	21.230	21.460	20.790	21.110	21.057	2,501,900
2024-01-02	20.500	21.600	20.450	21.360	21.306	3,790,702
2023-12-29	19.810	20.560	19.810	20.400	20.349	1,505,700
2023-12-28	19.710	20.120	19.420	20.000	19.950	1,394,367
2023-12-27	19.660	19.800	19.390	19.690	19.640	993,549
2023-12-26	20.030	20.030	19.400	19.630	19.581	1,369,050
2023-12-25	20.090	20.420	19.850	20.010	19.960	1,547,098
2023-12-22	20.200	20.730	20.100	20.130	20.079	1,690,600
2023-12-21	20.060	20.350	19.600	20.230	20.179	1,315,307
2023-12-20	20.350	20.620	20.090	20.170	20.119	1,100,854
2023-12-19	20.190	20.370	19.990	20.270	20.219	1,205,854
2023-12-18	20.300	20.530	20.040	20.090	20.039	1,313,200
2023-12-15	20.830	20.830	20.220	20.290	20.239	1,050,250
2023-12-14	20.780	20.820	20.550	20.590	20.538	964,099
2023-12-13	20.710	20.980	20.550	20.700	20.648	1,377,000
2023-12-12	20.690	21.020	20.530	20.720	20.668	1,349,700
2023-12-11	20.190	20.600	20.110	20.520	20.468	1,534,700
2023-12-08	20.940	21.070	20.220	20.270	20.219	1,254,250
2023-12-07	20.990	21.000	20.620	20.790	20.738	1,083,850
2023-12-06	20.800	21.180	20.800	20.870	20.817	1,022,850
2023-12-05	21.330	21.360	20.820	20.920	20.867	1,331,454
2023-12-04	21.180	21.630	21.060	21.370	21.316	1,544,504
2023-12-01	20.990	21.130	20.670	21.070	21.017	1,076,650
2023-11-30	21.050	21.280	20.650	20.880	20.827	1,289,900
2023-11-29	21.140	21.420	21.010	21.090	21.037	900,362
2023-11-28	20.970	21.380	20.900	21.140	21.087	1,189,000
2023-11-27	20.990	21.250	20.780	21.030	20.977	1,327,350
2023-11-24	21.210	21.290	20.760	20.930	20.877	1,005,750
2023-11-23	21.340	21.420	21.100	21.310	21.256	928,100
2023-11-22	21.330	21.550	21.090	21.090	21.037	888,550
2023-11-21	21.750	21.760	21.360	21.460	21.406	1,080,950
2023-11-20	21.450	21.750	21.350	21.740	21.685	1,133,438
2023-11-17	21.200	21.440	21.100	21.430	21.376	990,088
2023-11-16	21.380	21.520	21.160	21.210	21.157	886,700
2023-11-15	21.450	21.560	21.150	21.370	21.316	1,170,350
2023-11-14	21.530	21.650	21.220	21.370	21.316	1,413,000
2023-11-13	21.000	21.410	20.780	21.400	21.346	1,716,750
2023-11-10	20.630	20.880	20.590	20.820	20.768	801,500
2023-11-09	20.800	21.010	20.580	20.700	20.648	1,205,150
2023-11-08	21.180	21.230	20.710	20.870	20.817	1,251,450
2023-11-07	20.690	20.940	20.610	20.930	20.877	1,375,950
2023-11-06	20.610	20.860	20.330	20.810	20.758	1,745,150
2023-11-03	20.310	20.760	20.300	20.500	20.448	1,253,100
2023-11-02	20.480	20.670	20.280	20.310	20.259	1,047,854
2023-11-01	20.360	20.660	20.160	20.560	20.508	1,463,200
2023-10-31	20.380	20.680	20.200	20.380	20.329	1,387,850
2023-10-30	20.070	20.290	19.900	20.290	20.239	1,238,650
2023-10-27	20.050	20.300	19.850	20.090	20.039	1,443,750

← NewerPage 12 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.