Beijing Zhongkehaixun Digital S T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	47.360	49.560	47.100	48.370	48.333	9,484,200
2025-10-20	46.500	47.780	44.090	47.470	47.433	7,898,150
2025-10-17	49.000	50.390	45.000	45.350	45.315	9,954,848
2025-10-16	47.690	52.000	46.840	50.100	50.061	13,104,650
2025-10-15	47.600	47.940	45.190	47.740	47.703	5,996,100
2025-10-14	46.950	48.770	46.780	47.710	47.673	8,396,750
2025-10-13	43.500	47.970	42.880	47.190	47.154	6,876,002
2025-10-10	46.520	47.800	45.900	46.090	46.054	5,268,850
2025-10-09	46.380	47.050	45.190	46.500	46.464	4,216,902
2025-09-30	46.650	47.240	46.210	46.580	46.544	3,887,616
2025-09-29	45.560	47.750	45.110	46.660	46.624	4,695,300
2025-09-26	46.000	46.460	45.080	45.580	45.545	3,922,902
2025-09-25	45.900	48.000	45.660	46.020	45.984	5,365,446
2025-09-24	46.300	46.820	45.350	46.070	46.034	4,355,650
2025-09-23	48.650	49.950	45.690	47.060	47.024	5,399,452
2025-09-22	46.460	49.000	46.460	48.370	48.333	5,783,602
2025-09-19	48.090	49.200	46.740	46.850	46.814	6,530,155
2025-09-18	47.240	50.660	47.110	48.600	48.562	10,686,650
2025-09-17	46.660	48.510	46.220	47.940	47.903	7,772,550
2025-09-16	44.400	48.100	43.980	47.270	47.233	8,785,250
2025-09-15	44.380	44.850	43.750	44.450	44.416	4,216,550
2025-09-12	44.200	45.310	43.900	44.400	44.366	5,105,403
2025-09-11	42.900	44.450	42.800	44.250	44.216	4,824,153
2025-09-10	42.970	43.600	42.530	42.980	42.947	4,273,703
2025-09-09	44.440	45.070	42.880	43.120	43.087	5,620,600
2025-09-08	43.630	44.440	43.390	44.130	44.096	4,907,950
2025-09-05	44.110	44.680	43.000	44.260	44.226	5,770,300
2025-09-04	46.050	46.500	43.110	44.100	44.066	8,500,213
2025-09-03	52.200	53.110	45.590	45.850	45.815	10,972,000
2025-09-02	54.300	54.300	51.290	52.210	52.170	8,445,560
2025-09-01	52.880	55.870	52.400	55.100	55.057	10,579,550
2025-08-29	51.850	54.760	51.110	53.940	53.898	12,886,058
2025-08-28	51.120	51.740	49.090	51.720	51.680	8,793,000
2025-08-27	52.880	53.800	50.700	50.800	50.761	9,329,400
2025-08-26	54.030	54.980	53.580	53.810	53.768	8,269,900
2025-08-25	55.700	56.450	54.660	55.080	55.037	14,065,250
2025-08-22	53.800	60.500	52.500	55.670	55.627	21,206,523
2025-08-21	56.480	57.440	53.130	53.270	53.229	17,367,211
2025-08-20	62.350	65.110	55.000	56.480	56.436	26,904,782
2025-08-19	62.750	65.470	60.990	65.470	65.419	29,741,725
2025-08-18	54.560	54.560	54.560	54.560	54.518	8,357,700
2025-08-15	44.980	46.360	43.490	45.470	45.435	8,857,005
2025-08-14	44.220	46.380	43.250	45.750	45.715	10,392,700
2025-08-13	44.750	45.790	44.020	44.260	44.226	6,887,487
2025-08-12	46.020	47.200	44.510	44.840	44.805	6,270,187
2025-08-11	45.820	46.100	45.200	46.080	46.044	5,769,916
2025-08-08	46.890	49.100	45.640	45.710	45.675	9,544,800
2025-08-07	48.400	48.400	46.040	47.000	46.964	11,162,879
2025-08-06	45.360	49.550	45.120	48.880	48.842	14,722,521
2025-08-05	46.180	46.360	44.660	45.530	45.495	9,323,600
2025-08-04	42.810	46.180	42.650	45.820	45.785	10,948,713
2025-08-01	42.440	44.170	41.700	42.900	42.867	7,096,088
2025-07-31	43.990	43.990	42.240	42.440	42.407	7,329,601
2025-07-30	43.800	45.250	43.490	44.470	44.436	9,135,750
2025-07-29	43.480	44.400	43.330	44.280	44.246	5,165,450
2025-07-28	42.970	44.500	42.660	43.940	43.906	7,332,184
2025-07-25	42.700	43.090	42.220	42.650	42.617	3,539,680
2025-07-24	42.640	42.930	42.350	42.790	42.757	3,987,830
2025-07-23	43.490	43.920	42.430	42.640	42.607	6,105,588
2025-07-22	43.600	44.480	43.210	43.930	43.896	7,178,434

← NewerPage 5 of 21 · 1,212 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.