Beijing Zhongkehaixun Digital S T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	18.430	18.770	18.350	18.710	18.646	1,239,950
2023-01-30	18.000	18.560	17.850	18.460	18.397	1,503,150
2023-01-20	17.860	17.920	17.730	17.810	17.749	686,117
2023-01-19	17.470	17.840	17.320	17.780	17.720	943,050
2023-01-18	16.980	17.510	16.920	17.400	17.341	949,600
2023-01-17	17.000	17.210	16.940	17.000	16.942	640,950
2023-01-16	16.740	17.130	16.600	17.070	17.012	1,120,100
2023-01-13	16.670	17.010	16.590	16.680	16.623	937,080
2023-01-12	16.890	17.150	16.620	16.720	16.663	1,047,200
2023-01-11	17.250	17.280	16.800	16.840	16.783	841,150
2023-01-10	17.550	17.550	17.100	17.210	17.151	693,350
2023-01-09	17.600	17.710	17.330	17.410	17.351	606,150
2023-01-06	17.650	17.800	17.500	17.570	17.510	546,800
2023-01-05	17.820	17.820	17.550	17.720	17.660	589,300
2023-01-04	17.720	17.920	17.660	17.720	17.660	800,600
2023-01-03	17.320	17.790	17.170	17.770	17.710	777,850
2022-12-30	17.200	17.440	17.110	17.320	17.261	421,650
2022-12-29	17.150	17.530	17.030	17.200	17.141	613,660
2022-12-28	17.490	17.580	17.020	17.160	17.102	446,100
2022-12-27	17.410	17.610	17.250	17.410	17.351	359,450
2022-12-26	16.900	17.420	16.900	17.410	17.351	547,880
2022-12-23	16.800	17.100	16.730	17.040	16.982	501,350
2022-12-22	17.240	17.330	16.820	16.900	16.842	530,000
2022-12-21	17.470	17.470	17.010	17.090	17.032	556,900
2022-12-20	17.470	17.500	17.220	17.450	17.391	479,550
2022-12-19	17.930	18.140	17.250	17.430	17.371	1,071,550
2022-12-16	18.480	18.510	17.860	18.000	17.939	953,450
2022-12-15	18.290	18.680	18.170	18.510	18.447	920,100
2022-12-14	17.890	18.440	17.810	18.350	18.288	1,203,600
2022-12-13	17.850	18.140	17.850	17.910	17.849	674,200
2022-12-12	18.000	18.160	17.680	17.850	17.789	866,050
2022-12-09	18.170	18.350	17.860	17.890	17.829	755,900
2022-12-08	18.350	18.380	18.010	18.200	18.138	757,800
2022-12-07	18.420	18.570	18.210	18.270	18.208	634,100
2022-12-06	18.540	18.670	18.310	18.370	18.307	848,200
2022-12-05	18.170	18.540	18.120	18.540	18.477	1,260,500
2022-12-02	17.820	18.250	17.690	18.050	17.989	805,600
2022-12-01	17.700	17.920	17.590	17.740	17.680	691,700
2022-11-30	17.830	17.830	17.410	17.650	17.590	781,530
2022-11-29	17.600	17.760	17.230	17.700	17.640	973,029
2022-11-28	17.380	17.600	17.140	17.230	17.171	791,679
2022-11-25	17.790	17.820	17.400	17.400	17.341	668,650
2022-11-24	18.070	18.220	17.690	17.810	17.749	763,600
2022-11-23	18.490	18.750	17.820	18.000	17.939	1,118,400
2022-11-22	18.200	18.850	18.180	18.430	18.367	1,365,838
2022-11-21	18.230	18.620	18.120	18.410	18.347	837,250
2022-11-18	18.650	18.940	18.130	18.170	18.108	953,350
2022-11-17	18.600	18.720	18.310	18.700	18.636	713,019
2022-11-16	18.220	18.850	18.200	18.560	18.497	1,100,889
2022-11-15	18.180	18.420	17.890	18.380	18.317	785,994
2022-11-14	18.130	18.340	18.000	18.100	18.038	807,650
2022-11-11	18.210	18.550	18.110	18.170	18.108	1,129,900
2022-11-10	18.100	18.330	17.930	17.990	17.929	959,400
2022-11-09	18.330	18.560	18.130	18.190	18.128	764,250
2022-11-08	18.210	18.360	17.960	18.330	18.268	926,900
2022-11-07	18.400	18.550	18.120	18.210	18.148	1,128,350
2022-11-04	18.600	18.650	18.340	18.390	18.327	996,850
2022-11-03	18.300	18.690	18.120	18.620	18.557	1,237,700
2022-11-02	18.450	18.610	18.180	18.220	18.158	1,197,600
2022-11-01	18.110	18.570	17.900	18.440	18.377	1,826,000

← NewerPage 16 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.