Beijing Zhongkehaixun Digital S T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	18.500	19.530	18.500	19.090	19.025	1,889,250
2023-04-25	19.330	19.340	18.500	18.760	18.696	1,872,900
2023-04-24	20.250	20.250	18.810	19.380	19.314	3,672,000
2023-04-21	20.170	20.890	20.010	20.420	20.351	2,871,950
2023-04-20	20.540	20.540	20.050	20.180	20.111	1,150,550
2023-04-19	20.020	20.670	19.750	20.500	20.430	1,897,000
2023-04-18	20.300	20.350	19.700	19.940	19.872	1,565,300
2023-04-17	20.710	20.710	20.210	20.260	20.191	1,331,500
2023-04-14	20.750	20.820	20.330	20.630	20.560	1,133,400
2023-04-13	20.980	20.980	20.610	20.690	20.620	1,153,400
2023-04-12	20.640	21.110	20.600	20.980	20.909	1,651,150
2023-04-11	20.480	20.730	20.200	20.600	20.530	1,456,100
2023-04-10	21.230	21.650	20.400	20.480	20.410	2,891,000
2023-04-07	20.730	20.890	20.500	20.860	20.789	1,103,850
2023-04-06	20.760	20.830	20.500	20.570	20.500	1,176,650
2023-04-04	21.300	21.360	20.710	20.860	20.789	1,592,450
2023-04-03	20.380	21.270	20.380	21.130	21.058	1,988,449
2023-03-31	20.590	20.600	20.200	20.440	20.370	1,643,550
2023-03-30	20.930	20.950	20.400	20.500	20.430	1,507,300
2023-03-29	21.390	21.510	20.830	20.940	20.869	1,851,313
2023-03-28	21.930	21.930	21.360	21.400	21.327	2,021,750
2023-03-27	21.760	21.980	21.450	21.760	21.686	2,862,600
2023-03-24	21.720	22.110	21.550	21.920	21.845	4,157,824
2023-03-23	21.500	21.710	21.200	21.710	21.636	2,403,150
2023-03-22	21.530	21.560	21.160	21.520	21.447	3,154,600
2023-03-21	20.830	22.080	20.830	21.610	21.536	5,527,562
2023-03-20	20.540	20.940	20.460	20.700	20.630	1,911,450
2023-03-17	20.300	20.700	20.200	20.510	20.440	1,517,750
2023-03-16	20.810	20.880	20.170	20.300	20.231	2,441,050
2023-03-15	20.830	21.100	20.760	20.880	20.809	1,919,400
2023-03-14	21.240	21.240	20.460	20.730	20.659	2,355,750
2023-03-13	20.800	21.180	20.720	21.160	21.088	2,058,350
2023-03-10	21.030	21.210	20.890	20.890	20.819	1,830,800
2023-03-09	21.340	21.410	20.800	21.180	21.108	2,164,350
2023-03-08	20.840	21.350	20.720	21.210	21.138	2,975,413
2023-03-07	21.750	21.960	20.810	20.840	20.769	5,521,750
2023-03-06	21.960	22.590	21.650	21.750	21.676	7,921,199
2023-03-03	21.100	21.620	20.880	21.620	21.546	5,458,413
2023-03-02	21.150	21.380	20.950	21.030	20.958	3,187,699
2023-03-01	20.940	21.200	20.800	21.180	21.108	3,282,301
2023-02-28	20.610	21.140	20.600	20.970	20.899	2,335,449
2023-02-27	20.890	21.390	20.720	20.820	20.749	3,028,251
2023-02-24	20.710	21.180	20.710	20.900	20.829	3,217,394
2023-02-23	20.700	21.120	20.600	20.710	20.640	2,892,594
2023-02-22	20.850	21.150	20.800	20.890	20.819	3,210,450
2023-02-21	20.720	21.260	20.520	21.160	21.088	5,179,950
2023-02-20	20.900	20.900	20.380	20.720	20.649	3,638,153
2023-02-17	21.000	21.180	20.520	21.050	20.978	5,042,350
2023-02-16	22.250	22.250	20.780	21.160	21.088	7,776,001
2023-02-15	22.710	22.710	21.830	22.200	22.124	8,661,406
2023-02-14	23.880	23.890	22.380	22.600	22.523	13,764,160
2023-02-13	21.260	23.880	21.260	23.880	23.799	9,567,936
2023-02-10	19.780	20.020	19.600	19.900	19.832	1,649,450
2023-02-09	19.210	19.780	19.080	19.710	19.643	1,582,200
2023-02-08	19.390	19.420	19.020	19.240	19.175	848,150
2023-02-07	19.470	19.580	19.160	19.390	19.324	1,944,530
2023-02-06	19.630	19.840	19.400	19.470	19.404	1,552,600
2023-02-03	19.370	19.660	19.210	19.560	19.493	1,846,500
2023-02-02	19.040	19.800	18.940	19.370	19.304	2,506,750
2023-02-01	18.710	19.130	18.580	19.040	18.975	1,424,850

← NewerPage 15 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.