Beijing Zhongkehaixun Digital S T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	41.210	41.640	40.500	40.870	40.838	3,762,350
2026-01-14	41.190	42.850	41.000	41.760	41.728	6,296,866
2026-01-13	43.970	43.970	40.910	41.110	41.078	7,389,500
2026-01-12	41.500	44.290	41.390	43.970	43.936	8,872,200
2026-01-09	42.000	42.500	41.130	41.390	41.358	8,090,910
2026-01-08	39.360	42.780	39.330	41.750	41.718	8,845,050
2026-01-07	39.690	40.100	39.220	39.650	39.619	2,709,045
2026-01-06	39.460	39.980	39.120	39.740	39.709	3,120,800
2026-01-05	38.280	40.160	38.280	39.540	39.509	4,003,685
2025-12-31	38.100	38.670	37.880	38.280	38.250	2,475,500
2025-12-30	38.760	39.330	38.250	38.280	38.250	2,455,730
2025-12-29	38.820	39.220	38.550	38.770	38.740	1,976,000
2025-12-26	39.110	39.480	38.650	38.760	38.730	2,185,000
2025-12-25	39.080	39.360	38.800	39.120	39.090	1,616,200
2025-12-24	37.550	39.080	37.530	39.060	39.030	3,033,198
2025-12-23	38.150	38.860	37.590	37.740	37.711	1,904,550
2025-12-22	37.930	38.980	37.650	38.310	38.280	2,529,748
2025-12-19	37.210	37.970	37.180	37.700	37.671	2,037,839
2025-12-18	36.900	37.800	36.780	37.210	37.181	1,951,850
2025-12-17	36.550	37.230	36.150	37.150	37.121	2,360,400
2025-12-16	38.000	38.000	36.490	36.790	36.762	2,842,400
2025-12-15	38.110	38.730	37.560	37.960	37.931	2,400,431
2025-12-12	38.160	38.990	37.700	38.460	38.430	2,593,300
2025-12-11	39.360	39.980	38.000	38.000	37.971	2,711,200
2025-12-10	38.520	39.380	38.470	39.070	39.040	2,393,591
2025-12-09	39.680	40.280	38.760	38.760	38.730	2,980,900
2025-12-08	39.280	40.100	39.170	39.680	39.649	3,324,350
2025-12-05	37.920	39.840	37.730	39.160	39.130	3,119,589
2025-12-04	38.320	38.750	37.960	38.000	37.971	2,973,189
2025-12-03	39.530	40.430	37.600	39.200	39.170	5,375,650
2025-12-02	39.990	40.490	39.360	39.720	39.689	3,510,450
2025-12-01	39.700	40.170	39.610	39.820	39.789	2,105,400
2025-11-28	39.800	40.100	39.520	39.740	39.709	2,611,581
2025-11-27	40.150	40.450	39.520	39.620	39.589	3,748,800
2025-11-26	41.950	41.960	40.130	40.180	40.149	5,610,750
2025-11-25	41.830	43.090	41.530	42.330	42.297	7,884,231
2025-11-24	39.000	44.490	39.000	42.990	42.957	9,901,600
2025-11-21	39.500	41.980	38.810	39.980	39.949	7,409,700
2025-11-20	40.800	41.580	40.010	40.190	40.159	5,544,060
2025-11-19	38.790	43.950	38.730	41.920	41.888	10,290,299
2025-11-18	40.000	40.110	38.980	39.100	39.070	4,292,398
2025-11-17	40.350	42.150	40.200	40.900	40.868	6,819,450
2025-11-14	39.010	39.590	38.720	39.040	39.010	1,923,250
2025-11-13	39.160	39.500	38.880	39.110	39.080	2,054,300
2025-11-12	39.740	39.940	38.690	39.160	39.130	2,999,750
2025-11-11	41.200	41.460	39.400	39.730	39.699	4,413,650
2025-11-10	42.140	42.560	41.200	41.240	41.208	3,586,150
2025-11-07	42.310	43.300	42.000	42.650	42.617	2,935,300
2025-11-06	42.990	42.990	42.360	42.650	42.617	2,656,400
2025-11-05	42.900	43.400	42.000	43.200	43.167	3,622,301
2025-11-04	43.840	44.000	43.080	43.200	43.167	2,394,448
2025-11-03	43.400	44.200	43.400	44.090	44.056	3,369,201
2025-10-31	43.500	43.610	43.010	43.310	43.277	2,497,881
2025-10-30	43.390	43.630	42.880	43.250	43.217	3,684,200
2025-10-29	44.860	45.010	43.200	43.510	43.476	8,213,784
2025-10-28	45.500	46.930	44.920	45.500	45.465	10,652,814
2025-10-27	43.110	44.040	43.000	43.610	43.576	4,988,740
2025-10-24	43.300	45.010	43.300	43.800	43.766	4,741,400
2025-10-23	45.180	45.190	43.110	43.500	43.466	5,391,200
2025-10-22	47.830	48.500	45.750	45.780	45.745	7,354,453

← NewerPage 4 of 21 · 1,213 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.