Beijing Zhongkehaixun Digital S T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	20.290	20.410	19.940	20.040	19.990	1,943,912
2023-07-25	20.300	20.440	19.260	20.400	20.349	4,153,962
2023-07-24	20.930	21.300	20.770	21.180	21.127	963,500
2023-07-21	20.890	21.260	20.850	20.930	20.877	990,350
2023-07-20	21.320	21.400	20.870	20.890	20.837	1,196,712
2023-07-19	21.660	21.750	21.250	21.280	21.226	1,360,800
2023-07-18	21.800	22.050	21.540	21.660	21.605	1,161,750
2023-07-17	21.770	21.990	21.550	21.860	21.805	1,164,800
2023-07-14	21.740	22.030	21.550	21.890	21.835	1,361,426
2023-07-13	21.600	21.950	21.500	21.690	21.635	1,087,650
2023-07-12	22.450	22.520	21.600	21.650	21.596	1,909,376
2023-07-11	21.940	22.610	21.940	22.520	22.463	1,651,100
2023-07-10	22.120	22.320	21.800	21.890	21.835	1,353,500
2023-07-07	22.380	22.480	21.860	22.080	22.024	1,560,550
2023-07-06	22.250	22.690	22.250	22.510	22.433	1,408,850
2023-07-05	23.010	23.090	22.280	22.340	22.264	2,419,900
2023-07-04	23.270	23.330	22.850	23.000	22.922	2,571,300
2023-07-03	23.540	23.990	23.080	23.140	23.061	3,140,950
2023-06-30	23.400	23.870	23.230	23.560	23.480	3,384,054
2023-06-29	22.860	23.600	22.750	23.400	23.320	3,555,157
2023-06-28	23.170	23.330	22.290	23.080	23.001	3,862,300
2023-06-27	22.810	23.690	22.700	23.490	23.410	4,243,641
2023-06-26	23.350	23.630	22.630	22.850	22.772	3,409,850
2023-06-21	24.010	24.010	23.360	23.490	23.410	5,056,550
2023-06-20	22.910	24.390	22.810	24.270	24.187	8,872,841
2023-06-19	22.500	23.330	22.500	23.030	22.952	3,333,850
2023-06-16	22.200	23.000	22.090	22.580	22.503	2,936,050
2023-06-15	22.420	22.420	21.960	22.060	21.985	1,657,750
2023-06-14	22.740	22.880	22.300	22.370	22.294	2,278,581
2023-06-13	22.260	22.780	22.100	22.770	22.693	2,078,831
2023-06-12	22.030	22.500	21.980	22.350	22.274	1,725,350
2023-06-09	22.010	22.290	21.710	22.110	22.035	1,764,950
2023-06-08	22.110	22.500	21.900	22.150	22.075	1,965,050
2023-06-07	22.090	22.500	21.880	22.420	22.344	2,107,172
2023-06-06	22.810	22.900	21.940	21.970	21.895	3,100,000
2023-06-05	22.980	23.400	22.790	22.820	22.742	2,823,538
2023-06-02	23.190	23.930	22.870	22.870	22.792	4,533,050
2023-06-01	23.200	23.500	22.600	23.230	23.151	4,232,650
2023-05-31	22.640	23.560	22.360	23.040	22.962	4,892,900
2023-05-30	22.700	23.100	22.350	22.740	22.663	4,163,350
2023-05-29	22.890	23.430	22.440	22.980	22.902	4,649,700
2023-05-26	23.840	23.840	22.050	22.820	22.742	7,067,700
2023-05-25	22.800	24.080	22.720	23.890	23.809	8,501,531
2023-05-24	22.890	23.390	22.870	22.900	22.822	4,538,453
2023-05-23	23.630	23.870	22.830	23.160	23.081	6,722,549
2023-05-22	24.100	25.170	23.610	23.810	23.729	10,993,814
2023-05-19	22.810	25.650	22.530	24.760	24.676	14,457,866
2023-05-18	22.610	23.020	22.180	22.700	22.623	7,703,562
2023-05-17	22.030	23.500	21.600	23.060	22.982	12,399,036
2023-05-16	20.660	23.820	20.430	22.310	22.234	10,683,365
2023-05-15	20.000	20.710	19.600	20.660	20.590	2,294,315
2023-05-12	20.500	20.760	20.120	20.150	20.081	1,428,400
2023-05-11	20.690	20.740	20.250	20.430	20.360	1,480,950
2023-05-10	20.750	20.930	20.470	20.730	20.659	1,941,650
2023-05-09	21.630	21.630	20.710	20.730	20.659	4,044,191
2023-05-08	20.500	21.780	20.380	21.650	21.576	4,928,541
2023-05-05	20.760	21.020	20.250	20.500	20.430	2,290,400
2023-05-04	20.000	20.980	20.000	20.750	20.679	3,319,250
2023-04-28	19.980	20.300	19.720	20.200	20.131	3,224,394
2023-04-27	19.090	20.370	18.830	19.950	19.882	3,872,950

← NewerPage 14 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.