Beijing Zhongkehaixun Digital S T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	18.110	18.570	17.900	18.440	18.377	1,826,000
2022-10-31	17.350	18.240	17.280	18.030	17.969	1,682,500
2022-10-28	17.800	17.950	17.230	17.360	17.301	943,950
2022-10-27	18.000	18.050	17.680	17.850	17.789	1,299,050
2022-10-26	17.280	17.920	17.120	17.870	17.809	1,875,550
2022-10-25	17.000	17.470	16.990	17.280	17.221	1,405,000
2022-10-24	17.010	17.480	16.930	17.010	16.952	1,217,214
2022-10-21	16.920	17.260	16.810	17.010	16.952	719,137
2022-10-20	16.970	17.080	16.660	16.920	16.862	790,944
2022-10-19	16.800	17.210	16.770	16.980	16.922	815,444
2022-10-18	16.880	17.060	16.640	16.950	16.892	886,300
2022-10-17	16.290	16.860	16.230	16.830	16.773	1,189,600
2022-10-14	16.100	16.350	16.100	16.290	16.235	666,799
2022-10-13	15.740	16.220	15.600	16.100	16.045	1,172,700
2022-10-12	15.110	15.720	15.020	15.680	15.627	651,550
2022-10-11	15.330	15.350	15.010	15.220	15.168	416,700
2022-10-10	15.550	15.640	15.090	15.160	15.108	822,550
2022-09-30	15.730	15.840	15.510	15.510	15.457	492,767
2022-09-29	15.970	16.160	15.740	15.780	15.726	680,635
2022-09-28	16.430	16.450	15.840	15.840	15.786	639,169
2022-09-27	15.970	16.380	15.950	16.360	16.304	711,000
2022-09-26	16.420	16.590	15.870	15.900	15.846	706,950
2022-09-23	16.800	17.130	16.480	16.550	16.494	795,900
2022-09-22	16.610	17.070	16.610	16.930	16.872	962,300
2022-09-21	16.690	16.860	16.180	16.790	16.733	834,100
2022-09-20	16.500	16.800	16.410	16.730	16.673	615,900
2022-09-19	16.500	17.000	16.300	16.400	16.344	899,200
2022-09-16	17.300	17.490	16.960	16.960	16.902	704,769
2022-09-15	17.900	17.940	17.170	17.280	17.221	1,154,300
2022-09-14	17.600	17.940	17.380	17.900	17.839	947,200
2022-09-13	17.330	17.880	17.300	17.800	17.739	1,262,465
2022-09-09	17.380	17.550	17.170	17.290	17.231	570,600
2022-09-08	17.620	17.680	17.400	17.400	17.341	569,650
2022-09-07	17.710	17.720	17.500	17.590	17.530	703,100
2022-09-06	17.650	17.890	17.510	17.690	17.630	760,115
2022-09-05	17.680	17.860	17.530	17.660	17.600	645,000
2022-09-02	17.360	17.730	17.220	17.620	17.560	941,950
2022-09-01	17.290	17.450	17.110	17.140	17.082	620,315
2022-08-31	17.820	17.870	17.080	17.240	17.181	1,196,200
2022-08-30	17.700	17.830	17.410	17.700	17.640	909,400
2022-08-29	17.410	17.670	17.070	17.670	17.610	1,094,391
2022-08-26	18.200	18.210	17.400	17.550	17.490	2,166,591
2022-08-25	18.400	18.560	18.110	18.300	18.238	1,100,846
2022-08-24	19.290	19.340	18.410	18.460	18.397	1,806,250
2022-08-23	19.550	19.700	19.190	19.300	19.234	1,386,100
2022-08-22	19.420	19.640	19.320	19.560	19.493	919,799
2022-08-19	20.130	20.280	19.420	19.520	19.454	1,754,650
2022-08-18	20.040	20.090	19.730	20.080	20.012	1,346,399
2022-08-17	19.970	20.050	19.610	19.990	19.922	1,554,950
2022-08-16	19.870	20.190	19.810	19.960	19.892	1,482,035
2022-08-15	20.190	20.300	19.870	19.930	19.862	1,852,050
2022-08-12	20.780	20.880	20.270	20.320	20.251	2,369,050
2022-08-11	20.680	21.060	20.530	20.810	20.739	2,844,450
2022-08-10	20.470	20.930	20.250	20.810	20.739	3,019,800
2022-08-09	20.290	20.500	20.110	20.370	20.301	2,384,386
2022-08-08	20.250	20.550	19.950	20.400	20.331	2,106,886
2022-08-05	20.700	20.780	20.050	20.250	20.181	3,493,250
2022-08-04	21.150	21.240	20.320	20.580	20.510	5,246,395
2022-08-03	20.580	22.730	19.800	21.570	21.497	9,670,250
2022-08-02	20.410	21.620	20.410	21.260	21.188	8,757,915

← NewerPage 17 of 21 · 1,216 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.