Beijing Zhongkehaixun Digital S T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	22.920	23.410	22.480	22.970	22.970	1,582,300
2026-07-15	22.940	23.440	22.730	22.890	22.890	1,635,400
2026-07-14	22.770	22.940	21.950	22.930	22.930	2,460,250
2026-07-13	25.000	25.000	22.760	22.830	22.830	3,604,400
2026-07-10	23.870	25.950	23.680	25.100	25.100	3,520,156
2026-07-09	23.780	24.260	23.160	24.120	24.120	2,130,000
2026-07-08	23.990	24.230	23.420	23.780	23.780	1,964,200
2026-07-07	24.730	25.280	23.900	24.080	24.080	2,399,421
2026-07-06	25.750	26.500	24.910	24.980	24.980	3,109,908
2026-07-03	24.670	26.230	24.620	25.960	25.960	4,228,850
2026-07-02	25.380	26.000	24.670	24.760	24.760	3,004,200
2026-07-01	25.180	26.100	24.890	25.460	25.460	3,046,900
2026-06-30	24.810	25.580	24.760	25.380	25.380	3,521,554
2026-06-29	24.980	26.000	23.810	25.170	25.170	4,447,400
2026-06-26	25.700	25.900	24.880	24.980	24.980	2,987,550
2026-06-25	26.630	27.020	25.360	26.020	26.020	4,646,600
2026-06-24	26.030	27.750	25.700	26.950	26.950	6,591,129
2026-06-23	25.700	26.550	25.600	25.870	25.870	2,595,850
2026-06-22	25.990	26.200	24.800	25.890	25.890	2,579,201
2026-06-18	26.210	26.740	25.920	26.030	26.030	2,609,500
2026-06-17	27.000	28.080	26.400	26.520	26.520	3,642,900
2026-06-16	26.370	26.960	25.830	26.770	26.770	2,000,950
2026-06-15	25.800	26.850	25.800	26.380	26.380	2,514,100
2026-06-12	24.800	26.660	24.800	25.860	25.840	3,776,389
2026-06-11	24.560	24.920	24.160	24.510	24.491	1,888,350
2026-06-10	25.190	25.600	24.250	24.800	24.781	2,512,800
2026-06-09	25.590	25.780	24.970	25.250	25.231	2,338,700
2026-06-08	25.920	26.200	24.700	25.140	25.121	2,836,600
2026-06-05	26.270	27.020	25.710	26.530	26.510	2,729,450
2026-06-04	26.690	26.760	26.100	26.270	26.250	1,907,506
2026-06-03	26.920	27.130	26.370	26.690	26.669	1,677,200
2026-06-02	27.210	27.400	26.360	26.850	26.829	1,802,860
2026-06-01	26.860	27.800	26.790	27.410	27.389	1,948,000
2026-05-29	28.530	28.790	26.880	27.030	27.009	2,737,900
2026-05-28	28.070	28.790	27.720	28.620	28.598	2,600,250
2026-05-27	29.050	29.350	27.800	28.080	28.058	2,216,500
2026-05-26	30.180	30.180	28.440	29.080	29.058	2,527,100
2026-05-25	31.220	31.310	29.700	30.180	30.157	2,278,700
2026-05-22	30.810	31.270	30.360	31.110	31.086	1,987,700
2026-05-21	32.230	32.440	30.500	30.630	30.606	2,790,811
2026-05-20	32.570	32.570	31.640	32.240	32.215	1,930,850
2026-05-19	32.660	33.350	31.750	32.520	32.495	2,019,850
2026-05-18	32.000	32.450	31.560	32.370	32.345	2,196,200
2026-05-15	32.110	32.690	31.900	32.130	32.105	2,129,100
2026-05-14	33.470	33.630	32.010	32.100	32.075	2,640,750
2026-05-13	32.650	34.220	32.650	33.480	33.454	2,753,800
2026-05-12	33.750	33.780	32.540	32.930	32.905	2,741,100
2026-05-11	34.270	34.320	33.360	33.850	33.824	2,274,800
2026-05-08	32.740	33.970	32.530	33.820	33.794	3,155,971
2026-05-07	33.190	33.510	32.700	32.960	32.935	2,911,800
2026-05-06	33.090	33.420	32.690	33.090	33.064	2,906,900
2026-04-30	32.500	33.330	32.500	32.900	32.875	2,471,050
2026-04-29	32.270	33.160	32.010	32.500	32.475	2,762,850
2026-04-28	32.600	33.980	32.330	32.620	32.595	3,571,700
2026-04-27	33.600	33.780	31.850	32.870	32.845	5,717,458
2026-04-24	34.400	35.150	33.420	34.840	34.813	5,179,445
2026-04-23	34.090	35.260	33.510	35.150	35.123	5,400,488
2026-04-22	33.800	34.900	33.220	34.090	34.064	2,473,950
2026-04-21	34.970	35.320	33.620	33.960	33.934	3,674,092
2026-04-20	34.340	35.930	34.200	34.970	34.943	4,898,934

← NewerPage 2 of 2 · 120 trading days

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.