Beijing Zhongkehaixun Digital S T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	16.350	16.900	16.270	16.770	16.695	998,950
2022-05-05	16.350	16.840	16.110	16.660	16.586	1,102,300
2022-04-29	15.950	16.370	15.750	16.330	16.257	1,075,700
2022-04-28	15.930	16.000	15.280	15.560	15.491	991,400
2022-04-27	15.500	16.050	15.090	16.000	15.929	1,084,100
2022-04-26	16.030	16.380	15.280	15.390	15.321	1,232,150
2022-04-25	17.460	17.540	15.980	15.980	15.909	1,805,248
2022-04-22	18.150	18.170	17.540	17.700	17.621	1,225,046
2022-04-21	18.810	19.200	18.030	18.100	18.019	1,337,500
2022-04-20	18.840	19.220	18.660	18.810	18.726	1,248,250
2022-04-19	19.020	19.140	18.610	18.740	18.656	892,050
2022-04-18	19.000	19.180	18.580	19.060	18.975	1,436,050
2022-04-15	18.880	19.990	18.300	19.320	19.234	1,889,098
2022-04-14	18.930	19.200	18.650	18.950	18.865	795,000
2022-04-13	19.220	19.220	18.700	18.760	18.676	832,896
2022-04-12	18.400	19.230	18.100	19.230	19.144	1,422,796
2022-04-11	19.180	19.180	18.240	18.280	18.198	743,800
2022-04-08	19.510	19.590	18.790	19.020	18.935	849,900
2022-04-07	19.760	20.090	19.380	19.470	19.383	850,449
2022-04-06	19.440	19.920	19.340	19.790	19.702	909,849
2022-04-01	19.500	19.590	19.170	19.390	19.304	644,050
2022-03-31	19.490	19.750	19.310	19.590	19.503	713,550
2022-03-30	19.380	19.650	19.230	19.470	19.383	710,600
2022-03-29	19.840	20.010	19.250	19.380	19.294	909,566
2022-03-28	19.970	20.150	19.580	19.850	19.761	704,950
2022-03-25	19.980	20.330	19.870	20.050	19.961	716,800
2022-03-24	20.410	20.410	19.870	19.930	19.841	807,300
2022-03-23	20.310	20.590	20.150	20.400	20.309	797,800
2022-03-22	20.330	20.410	20.100	20.310	20.219	743,100
2022-03-21	20.250	20.580	19.960	20.330	20.239	934,720
2022-03-18	19.950	20.300	19.870	20.190	20.100	764,080
2022-03-17	20.010	20.400	19.750	20.050	19.961	988,140
2022-03-16	19.610	19.940	18.920	19.850	19.761	1,284,800
2022-03-15	20.100	20.280	19.130	19.280	19.194	1,412,200
2022-03-14	20.650	21.180	20.190	20.310	20.219	1,475,450
2022-03-11	20.630	21.030	20.110	20.990	20.896	1,311,250
2022-03-10	20.770	21.200	20.680	20.750	20.657	1,122,500
2022-03-09	21.230	21.390	19.850	20.580	20.488	1,913,050
2022-03-08	22.160	22.250	21.130	21.200	21.105	1,445,450
2022-03-07	22.700	22.940	22.100	22.190	22.091	1,290,900
2022-03-04	22.750	23.060	22.350	22.370	22.270	1,267,000
2022-03-03	23.280	23.450	22.730	22.750	22.649	1,372,500
2022-03-02	23.410	23.560	23.080	23.290	23.186	1,197,400
2022-03-01	22.940	23.850	22.790	23.510	23.405	2,036,650
2022-02-28	23.440	23.620	22.810	22.890	22.788	1,941,850
2022-02-25	23.370	23.560	23.120	23.200	23.097	2,836,000
2022-02-24	22.770	24.300	22.600	23.740	23.634	5,665,224
2022-02-23	22.580	22.970	22.390	22.920	22.818	1,394,984
2022-02-22	22.780	23.150	22.410	22.580	22.479	1,699,684
2022-02-21	22.300	22.750	22.030	22.730	22.629	1,592,000
2022-02-18	22.400	22.440	21.900	22.190	22.091	1,161,850
2022-02-17	22.190	22.630	22.180	22.480	22.380	1,132,800
2022-02-16	22.210	22.380	22.020	22.260	22.161	839,900
2022-02-15	22.240	22.500	21.910	22.170	22.071	844,150
2022-02-14	21.600	22.500	21.600	22.300	22.201	1,156,361
2022-02-11	22.360	22.360	21.800	21.890	21.792	1,074,700
2022-02-10	22.650	22.900	22.300	22.440	22.340	980,350
2022-02-09	22.240	22.750	22.220	22.700	22.599	1,057,450
2022-02-08	22.080	22.460	21.960	22.440	22.340	959,950
2022-02-07	21.930	22.260	21.290	22.260	22.161	1,465,050

← NewerPage 19 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.