Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 300810.SHE stock page

Beijing Zhongkehaixun Digital S T historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-2821.80022.35021.57021.99021.8921,173,650
2022-01-2722.63022.64021.71021.71021.6131,420,150
2022-01-2622.50022.88022.28022.62022.5191,121,100
2022-01-2523.23023.96022.51022.60022.4991,788,350
2022-01-2423.20023.50023.07023.23023.1261,023,600
2022-01-2123.80023.80022.94023.22023.1161,515,600
2022-01-2025.44025.44023.12023.12023.0174,804,913
2022-01-1925.15025.60025.08025.45025.3361,560,450
2022-01-1826.47026.49025.27025.32025.2072,963,450
2022-01-1724.98026.19024.80026.13026.0132,820,100
2022-01-1425.92026.77024.95025.01024.8983,619,700
2022-01-1326.52026.66025.89025.92025.8042,052,661
2022-01-1225.96026.60025.88026.41026.2921,832,576
2022-01-1125.96026.63025.80025.95025.8341,970,750
2022-01-1025.96026.07025.17025.88025.7651,718,300
2022-01-0726.52026.85025.59025.69025.5752,913,776
2022-01-0626.03026.96026.03026.48026.3622,643,976
2022-01-0526.77026.85025.92026.15026.0332,892,350
2022-01-0426.46026.83026.26026.77026.6512,941,600
2021-12-3126.25026.67026.01026.44026.3222,269,000
2021-12-3025.65026.50025.65026.16026.0433,107,500
2021-12-2925.66026.78025.61025.89025.7752,843,696
2021-12-2825.07025.75025.00025.58025.4661,632,480
2021-12-2724.99025.58024.78025.07024.9581,377,180
2021-12-2425.67025.82024.85024.97024.8592,117,449
2021-12-2326.03026.20025.48025.48025.3662,474,950
2021-12-2226.30026.53025.86025.96025.8442,261,900
2021-12-2126.90026.90026.10026.36026.2423,509,434
2021-12-2026.70027.38026.09026.92026.8004,811,400
2021-12-1726.85027.38026.25026.50026.3824,730,250
2021-12-1626.46027.30025.86026.89026.7705,652,300
2021-12-1525.15026.50025.09026.24026.1235,180,149
2021-12-1424.95025.50024.90025.11024.9982,191,000
2021-12-1325.18025.19024.67024.85024.7391,793,850
2021-12-1024.90025.23024.80025.09024.9781,877,150
2021-12-0925.25025.30024.76025.05024.9382,674,700
2021-12-0824.65025.64024.54025.37025.2572,921,289
2021-12-0725.68025.95024.50024.63024.5203,841,877
2021-12-0626.64026.64025.02025.62025.5066,362,149
2021-12-0327.90029.08027.10027.18027.0597,593,611
2021-12-0227.42030.10026.91027.84027.7169,705,748
2021-12-0126.49027.53026.40027.34027.2185,363,763
2021-11-3027.00027.78026.42026.46026.3426,975,200
2021-11-2925.62027.10025.31026.85026.7305,994,800
2021-11-2625.76026.10025.38026.08025.9643,048,398
2021-11-2526.07026.76025.89025.89025.7754,229,200
2021-11-2426.65026.81025.85026.26026.1434,718,743
2021-11-2326.47026.85025.58026.80026.6807,221,359
2021-11-2226.13026.45025.86026.34026.2235,118,046
2021-11-1925.39026.86025.10026.60026.4818,021,286
2021-11-1825.25025.76024.94025.31025.1974,540,158
2021-11-1724.99025.55024.63025.34025.2273,547,858
2021-11-1625.59026.17024.75024.87024.7596,673,147
2021-11-1526.03026.82025.63025.84025.7255,970,661
2021-11-1225.55026.46025.31026.22026.1037,497,567
2021-11-1125.60025.98025.26025.74025.6255,868,781
2021-11-1024.83026.48024.71026.06025.9449,745,447
2021-11-0924.65025.38024.51024.78024.6696,424,253
2021-11-0824.95025.24024.41024.79024.6796,531,233
2021-11-0525.92026.25025.12025.48025.3668,732,137
← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-150.0200 CNY
2025-07-070.0200 CNY
2024-07-040.0200 CNY
2023-07-070.0200 CNY
2022-07-060.0200 CNY
2021-07-010.0495 CNY
2020-06-240.0940 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.