Beijing Zhongkehaixun Digital S T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	20.370	20.680	20.110	20.290	20.221	1,213,050
2022-07-29	20.480	20.550	20.120	20.280	20.211	1,241,050
2022-07-28	20.350	20.590	20.200	20.480	20.410	1,748,100
2022-07-27	19.850	20.510	19.550	20.310	20.241	2,062,909
2022-07-26	19.810	19.810	19.340	19.700	19.633	1,035,965
2022-07-25	20.070	20.100	19.390	19.600	19.533	1,129,250
2022-07-22	19.890	20.250	19.650	19.970	19.902	1,490,500
2022-07-21	20.310	20.440	19.800	19.900	19.832	2,690,300
2022-07-20	19.420	20.680	19.360	20.450	20.380	4,694,775
2022-07-19	19.190	19.380	18.980	19.380	19.314	1,713,645
2022-07-18	18.460	19.230	18.310	19.060	18.995	2,172,400
2022-07-15	19.060	19.280	18.250	18.250	18.188	1,197,622
2022-07-14	18.530	19.320	18.300	19.060	18.995	1,901,316
2022-07-13	17.950	18.440	17.910	18.410	18.347	1,283,750
2022-07-12	18.500	18.560	17.850	17.900	17.839	1,189,200
2022-07-11	18.860	18.870	18.240	18.460	18.397	1,157,750
2022-07-08	18.780	19.190	18.600	19.020	18.955	1,603,940
2022-07-07	18.550	18.940	18.330	18.660	18.597	1,007,150
2022-07-06	18.760	19.070	18.200	18.530	18.467	1,264,000
2022-07-05	19.430	19.430	18.600	18.870	18.786	1,557,014
2022-07-04	19.040	19.470	18.710	19.350	19.264	1,899,550
2022-07-01	19.080	19.080	18.710	18.800	18.716	831,341
2022-06-30	18.800	19.190	18.650	18.830	18.746	1,181,800
2022-06-29	19.310	19.440	18.790	18.860	18.776	1,604,000
2022-06-28	18.850	19.300	18.760	19.230	19.144	1,798,250
2022-06-27	19.070	19.170	18.740	18.850	18.766	1,296,522
2022-06-24	19.100	19.270	18.810	18.980	18.895	2,094,850
2022-06-23	18.510	18.960	18.300	18.950	18.865	1,702,200
2022-06-22	18.800	18.970	18.450	18.480	18.398	1,191,300
2022-06-21	18.830	19.100	18.630	18.870	18.786	1,591,300
2022-06-20	18.650	18.910	18.450	18.820	18.736	2,335,300
2022-06-17	18.400	18.950	18.120	18.800	18.716	3,153,200
2022-06-16	18.130	18.420	17.950	18.350	18.268	1,236,448
2022-06-15	17.830	18.640	17.750	18.140	18.059	1,950,303
2022-06-14	18.150	18.150	17.300	17.820	17.741	1,326,500
2022-06-13	18.070	18.230	17.760	18.180	18.099	823,150
2022-06-10	17.800	18.350	17.800	18.080	17.999	811,303
2022-06-09	18.580	18.600	17.810	17.910	17.830	890,153
2022-06-08	18.790	18.890	18.120	18.460	18.378	1,067,298
2022-06-07	19.050	19.050	18.590	18.780	18.696	1,117,600
2022-06-06	19.060	19.150	18.900	19.030	18.945	1,412,350
2022-06-02	18.710	19.100	18.580	19.030	18.945	1,864,098
2022-06-01	18.370	18.940	18.260	18.830	18.746	1,570,798
2022-05-31	18.690	18.700	18.250	18.440	18.358	1,029,248
2022-05-30	18.440	18.760	18.160	18.740	18.656	1,207,100
2022-05-27	18.300	18.650	18.180	18.400	18.318	1,704,741
2022-05-26	17.630	18.630	17.520	18.330	18.248	1,880,250
2022-05-25	17.100	17.770	17.100	17.630	17.551	1,085,638
2022-05-24	17.850	18.830	17.160	17.160	17.083	2,124,991
2022-05-23	17.970	18.170	17.760	18.100	18.019	678,250
2022-05-20	17.950	18.090	17.760	17.900	17.820	670,013
2022-05-19	17.700	18.130	17.480	17.890	17.810	737,900
2022-05-18	17.720	18.100	17.480	17.890	17.810	747,850
2022-05-17	17.550	17.590	17.150	17.580	17.502	577,450
2022-05-16	17.690	17.930	17.450	17.520	17.442	520,550
2022-05-13	17.560	17.800	17.390	17.590	17.512	659,250
2022-05-12	17.300	17.790	17.200	17.650	17.571	792,000
2022-05-11	17.840	18.070	17.430	17.500	17.422	1,075,550
2022-05-10	17.100	17.760	17.000	17.720	17.641	1,117,946
2022-05-09	16.780	17.470	16.600	17.280	17.203	1,106,050

← NewerPage 18 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.