Beijing Zhongkehaixun Digital S T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	19.510	20.090	19.220	20.050	20.000	1,984,900
2023-10-25	18.850	19.630	18.850	19.500	19.451	1,432,650
2023-10-24	18.440	19.040	18.390	18.800	18.753	1,136,100
2023-10-23	18.660	18.760	18.300	18.440	18.394	867,450
2023-10-20	19.150	19.500	18.650	18.680	18.633	1,221,010
2023-10-19	19.040	19.680	18.970	19.230	19.182	1,478,129
2023-10-18	19.830	19.830	18.980	18.980	18.932	1,157,269
2023-10-17	19.710	19.890	19.320	19.840	19.790	1,280,800
2023-10-16	19.830	20.170	19.580	19.700	19.650	1,355,600
2023-10-13	19.910	20.030	19.750	19.800	19.750	983,600
2023-10-12	20.520	20.550	19.850	20.030	19.980	1,785,700
2023-10-11	20.220	20.710	20.130	20.470	20.418	1,801,300
2023-10-10	20.140	20.440	20.130	20.270	20.219	1,227,000
2023-10-09	20.030	20.560	20.010	20.150	20.099	1,289,200
2023-09-28	19.880	20.220	19.700	20.130	20.079	1,224,500
2023-09-27	19.810	19.950	19.640	19.710	19.660	781,400
2023-09-26	19.750	19.950	19.700	19.810	19.760	818,400
2023-09-25	19.890	20.050	19.630	19.870	19.820	964,305
2023-09-22	19.530	19.920	19.210	19.890	19.840	1,048,050
2023-09-21	19.290	19.780	19.180	19.500	19.451	898,105
2023-09-20	19.640	19.790	19.300	19.310	19.261	968,400
2023-09-19	20.110	20.200	19.580	19.670	19.620	1,224,800
2023-09-18	19.690	20.270	19.470	20.110	20.059	1,602,000
2023-09-15	20.150	20.350	19.790	19.900	19.850	1,389,450
2023-09-14	20.130	20.420	19.900	20.130	20.079	1,482,950
2023-09-13	20.400	20.440	19.940	20.120	20.069	1,215,250
2023-09-12	20.500	20.620	20.240	20.450	20.399	1,743,450
2023-09-11	20.780	20.930	20.520	20.650	20.598	2,451,300
2023-09-08	19.980	20.990	19.950	20.990	20.937	3,734,450
2023-09-07	20.570	20.700	20.130	20.190	20.139	2,006,800
2023-09-06	19.880	20.620	19.700	20.550	20.498	3,239,350
2023-09-05	19.620	20.090	19.540	19.880	19.830	2,452,310
2023-09-04	19.440	19.800	19.380	19.620	19.571	1,526,800
2023-09-01	19.660	19.850	19.380	19.410	19.361	2,187,650
2023-08-31	19.970	20.160	19.660	19.720	19.670	2,522,854
2023-08-30	19.220	20.650	19.220	20.170	20.119	4,972,700
2023-08-29	18.100	19.340	17.370	19.240	19.192	6,096,554
2023-08-28	20.750	21.600	18.560	18.650	18.603	9,269,104
2023-08-25	19.500	22.680	19.110	20.920	20.867	9,047,708
2023-08-24	19.610	19.790	19.190	19.470	19.421	1,366,500
2023-08-23	20.200	20.290	19.600	19.610	19.561	1,305,700
2023-08-22	19.970	20.480	19.700	20.200	20.149	2,044,250
2023-08-21	20.360	20.680	19.860	19.910	19.860	2,428,100
2023-08-18	20.140	20.920	19.950	20.410	20.359	3,853,450
2023-08-17	19.270	20.210	19.180	20.160	20.109	2,216,413
2023-08-16	19.520	19.610	19.150	19.160	19.112	1,007,450
2023-08-15	19.950	20.000	19.480	19.600	19.551	740,850
2023-08-14	19.840	19.990	19.560	19.970	19.920	989,311
2023-08-11	19.990	20.280	19.750	19.920	19.870	1,389,961
2023-08-10	19.660	19.960	19.660	19.820	19.770	432,350
2023-08-09	19.970	19.970	19.670	19.770	19.720	781,350
2023-08-08	19.940	19.990	19.670	19.970	19.920	719,813
2023-08-07	20.160	20.160	19.860	19.900	19.850	752,000
2023-08-04	20.090	20.190	20.050	20.110	20.059	779,050
2023-08-03	20.190	20.190	19.840	20.090	20.039	785,350
2023-08-02	20.090	20.260	20.010	20.090	20.039	867,550
2023-08-01	20.240	20.330	20.010	20.090	20.039	854,200
2023-07-31	20.190	20.350	20.030	20.330	20.279	1,252,650
2023-07-28	19.880	20.200	19.850	20.110	20.059	1,197,500
2023-07-27	20.100	20.320	20.000	20.100	20.049	1,315,700

← NewerPage 13 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.