Beijing Zhongkehaixun Digital S T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 25.920 | 26.250 | 25.120 | 25.480 | 25.366 | 8,732,137 |
| 2021-11-04 | 25.000 | 26.960 | 24.880 | 26.000 | 25.884 | 11,771,014 |
| 2021-11-03 | 26.990 | 27.870 | 25.990 | 26.190 | 26.073 | 18,836,792 |
| 2021-11-02 | 21.500 | 25.520 | 21.400 | 25.520 | 25.406 | 9,211,910 |
| 2021-11-01 | 21.260 | 21.490 | 20.610 | 21.270 | 21.175 | 2,308,850 |
| 2021-10-29 | 21.380 | 21.850 | 21.070 | 21.780 | 21.683 | 884,250 |
| 2021-10-28 | 21.520 | 21.870 | 21.020 | 21.020 | 20.926 | 1,092,250 |
| 2021-10-27 | 22.130 | 22.130 | 21.620 | 21.890 | 21.792 | 1,477,100 |
| 2021-10-26 | 22.180 | 22.400 | 22.020 | 22.250 | 22.151 | 1,169,050 |
| 2021-10-25 | 21.700 | 22.130 | 21.520 | 22.090 | 21.991 | 1,168,400 |
| 2021-10-22 | 21.800 | 22.060 | 21.580 | 21.700 | 21.603 | 875,550 |
| 2021-10-21 | 22.580 | 22.590 | 21.800 | 21.840 | 21.743 | 1,263,300 |
| 2021-10-20 | 22.810 | 22.920 | 22.410 | 22.460 | 22.360 | 844,850 |
| 2021-10-19 | 23.090 | 23.090 | 22.560 | 22.650 | 22.549 | 836,700 |
| 2021-10-18 | 22.830 | 22.970 | 22.520 | 22.840 | 22.738 | 1,253,850 |
| 2021-10-15 | 22.330 | 23.200 | 22.310 | 22.930 | 22.828 | 1,475,535 |
| 2021-10-14 | 22.280 | 22.760 | 22.060 | 22.420 | 22.320 | 835,450 |
← NewerPage 21 of 21 · 1,217 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.