Beijing Zhongkehaixun Digital S T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	34.340	35.930	34.200	34.970	34.943	4,898,934
2026-04-17	32.340	34.110	32.330	33.500	33.474	4,048,608
2026-04-16	32.430	32.680	32.180	32.530	32.505	1,842,300
2026-04-15	32.860	33.190	32.280	32.440	32.415	2,021,108
2026-04-14	32.460	32.880	32.210	32.860	32.835	1,810,600
2026-04-13	32.540	32.540	31.810	32.310	32.285	1,765,950
2026-04-10	31.690	33.130	31.690	32.160	32.135	3,032,800
2026-04-09	32.030	32.060	31.220	31.520	31.496	2,190,350
2026-04-08	31.140	32.120	31.080	32.060	32.035	3,050,400
2026-04-07	30.900	31.090	30.410	30.550	30.526	2,018,500
2026-04-03	31.820	31.910	30.400	30.400	30.377	2,021,300
2026-04-02	31.940	32.300	31.220	31.420	31.396	1,705,600
2026-04-01	32.500	32.560	31.800	32.180	32.155	2,498,600
2026-03-31	32.350	33.050	31.920	31.930	31.905	1,991,550
2026-03-30	31.880	32.450	31.580	32.420	32.395	1,624,300
2026-03-27	31.370	32.300	31.280	32.140	32.115	1,710,200
2026-03-26	32.800	33.030	31.520	31.760	31.735	3,176,050
2026-03-25	32.400	33.220	32.270	32.930	32.905	2,816,800
2026-03-24	32.000	32.440	31.160	32.400	32.375	2,872,000
2026-03-23	32.220	33.190	30.860	31.210	31.186	3,516,450
2026-03-20	35.000	35.000	33.100	33.190	33.164	3,000,750
2026-03-19	35.110	35.200	33.910	34.120	34.094	3,971,500
2026-03-18	36.950	37.000	35.430	35.670	35.642	5,859,700
2026-03-17	38.220	38.650	36.610	36.610	36.582	9,086,439
2026-03-16	39.330	43.000	38.470	38.680	38.650	13,113,800
2026-03-13	37.220	37.290	35.980	36.080	36.052	3,043,700
2026-03-12	38.310	38.310	36.700	37.090	37.061	3,294,700
2026-03-11	39.050	39.370	38.220	38.340	38.310	2,637,709
2026-03-10	39.000	39.800	38.830	39.050	39.020	2,370,663
2026-03-09	39.280	39.970	37.680	38.500	38.470	3,975,250
2026-03-06	39.030	40.740	38.590	39.970	39.939	4,157,889
2026-03-05	41.800	41.800	39.000	39.270	39.240	5,048,838
2026-03-04	39.890	41.760	38.770	41.160	41.128	4,166,000
2026-03-03	43.260	43.990	40.440	40.600	40.569	5,219,766
2026-03-02	44.510	45.000	42.680	43.260	43.227	6,056,600
2026-02-27	42.750	45.470	42.630	44.060	44.026	6,610,200
2026-02-26	42.000	43.150	41.600	43.080	43.047	4,307,000
2026-02-25	42.800	43.300	41.980	42.060	42.028	3,813,838
2026-02-24	43.400	44.500	42.400	42.930	42.897	4,281,100
2026-02-13	42.730	44.320	42.650	43.400	43.366	5,644,380
2026-02-12	43.130	43.800	42.450	42.830	42.797	5,843,500
2026-02-11	43.010	43.580	42.580	42.840	42.807	3,166,000
2026-02-10	43.880	44.350	42.740	43.430	43.396	4,134,750
2026-02-09	41.950	44.500	41.950	43.640	43.606	5,835,600
2026-02-06	41.940	42.500	41.010	41.470	41.438	3,233,650
2026-02-05	43.000	43.230	41.700	41.970	41.938	4,349,300
2026-02-04	42.510	45.190	42.480	43.140	43.107	9,506,480
2026-02-03	40.720	42.480	40.490	42.330	42.297	6,429,750
2026-02-02	39.000	41.320	38.780	40.350	40.319	4,643,900
2026-01-30	40.750	41.120	39.010	39.390	39.360	3,538,500
2026-01-29	40.850	42.280	40.600	41.000	40.968	4,443,850
2026-01-28	40.560	41.830	40.550	41.300	41.268	4,471,400
2026-01-27	39.300	41.680	39.020	41.060	41.028	5,913,800
2026-01-26	40.400	40.710	38.990	39.510	39.479	3,684,250
2026-01-23	41.330	41.400	40.420	40.610	40.579	4,498,100
2026-01-22	39.840	42.100	39.600	41.560	41.528	6,225,534
2026-01-21	38.280	42.190	38.240	39.920	39.889	5,331,484
2026-01-20	40.400	40.400	37.920	38.280	38.250	4,619,321
2026-01-19	40.300	40.600	39.600	40.400	40.369	2,308,050
2026-01-16	40.880	41.250	39.720	40.300	40.269	3,296,000

← NewerPage 3 of 21 · 1,215 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.