Beijing Zhongkehaixun Digital S T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	44.760	44.930	43.500	44.080	44.046	5,545,350
2025-07-18	45.070	46.160	44.530	44.750	44.715	6,328,300
2025-07-17	43.590	45.370	43.370	44.880	44.845	8,423,550
2025-07-16	44.220	44.520	43.370	43.580	43.546	5,929,450
2025-07-15	45.820	45.820	44.050	44.360	44.326	6,016,550
2025-07-14	45.840	46.100	44.780	45.510	45.475	9,215,350
2025-07-11	45.000	47.380	44.460	46.000	45.964	13,860,650
2025-07-10	45.000	45.840	44.270	44.910	44.875	9,634,908
2025-07-09	47.000	47.800	44.890	45.030	44.995	15,172,159
2025-07-08	45.900	48.440	45.610	46.910	46.874	14,868,550
2025-07-07	45.560	46.840	45.020	45.940	45.905	12,118,900
2025-07-04	48.300	48.820	45.600	45.920	45.866	19,111,351
2025-07-03	50.060	56.360	50.000	50.000	49.941	21,101,052
2025-07-02	55.010	59.900	50.720	55.000	54.936	28,678,310
2025-07-01	45.000	53.500	44.170	49.930	49.871	21,359,709
2025-06-30	42.290	46.900	42.290	45.810	45.756	19,221,569
2025-06-27	44.500	48.480	42.920	44.230	44.178	25,623,818
2025-06-26	37.300	44.320	37.300	44.320	44.268	19,498,103
2025-06-25	34.680	39.380	34.680	36.930	36.887	18,961,062
2025-06-24	33.380	35.160	32.910	34.610	34.569	10,607,300
2025-06-23	32.360	34.280	31.300	34.080	34.040	9,776,950
2025-06-20	31.550	32.960	31.070	32.790	32.752	7,333,550
2025-06-19	32.470	32.880	30.880	31.740	31.703	6,473,100
2025-06-18	32.560	33.110	32.110	32.800	32.762	5,014,401
2025-06-17	32.800	32.810	32.000	32.450	32.412	4,081,312
2025-06-16	32.340	32.970	31.860	32.860	32.822	4,380,900
2025-06-13	32.660	33.480	32.120	32.780	32.742	6,424,700
2025-06-12	33.600	33.950	32.600	32.810	32.772	5,804,921
2025-06-11	33.050	34.370	32.600	33.700	33.661	7,057,574
2025-06-10	35.190	35.190	32.700	32.950	32.911	11,171,114
2025-06-09	33.810	36.550	33.810	35.280	35.239	11,713,900
2025-06-06	33.210	34.500	32.720	33.680	33.641	8,724,550
2025-06-05	32.200	35.600	32.090	33.580	33.541	10,279,950
2025-06-04	31.740	33.860	31.520	32.670	32.632	11,833,523
2025-06-03	31.000	32.000	30.360	32.000	31.963	7,032,850
2025-05-30	31.200	32.700	30.500	31.640	31.603	8,586,563
2025-05-29	30.080	31.400	29.900	31.160	31.123	7,316,860
2025-05-28	30.410	31.250	29.470	30.720	30.684	9,492,461
2025-05-27	29.650	29.850	29.250	29.640	29.605	2,617,400
2025-05-26	29.750	29.970	29.520	29.910	29.875	2,417,700
2025-05-23	30.190	30.480	29.660	29.670	29.635	3,681,200
2025-05-22	30.260	30.640	30.030	30.100	30.065	3,318,550
2025-05-21	30.900	30.900	30.220	30.430	30.394	3,816,350
2025-05-20	30.890	31.450	30.600	30.980	30.944	4,084,500
2025-05-19	31.900	32.290	30.900	30.980	30.944	5,376,600
2025-05-16	31.740	33.060	31.610	31.940	31.903	5,596,300
2025-05-15	32.600	32.600	31.870	31.880	31.843	3,725,900
2025-05-14	32.810	33.580	32.480	32.620	32.582	5,274,600
2025-05-13	34.500	34.880	32.770	33.280	33.241	10,027,500
2025-05-12	33.590	35.880	33.020	34.670	34.629	13,225,556
2025-05-09	33.170	34.970	31.570	34.340	34.300	13,746,701
2025-05-08	34.120	34.120	32.570	33.430	33.391	10,212,331
2025-05-07	33.860	35.450	32.920	34.800	34.759	14,393,186
2025-05-06	32.820	33.470	32.800	33.230	33.191	6,326,810
2025-04-30	32.500	33.480	32.160	32.760	32.722	5,950,990
2025-04-29	31.720	32.790	31.510	32.280	32.242	5,318,979
2025-04-28	33.060	33.440	32.490	32.800	32.762	4,775,400
2025-04-25	33.670	33.880	32.950	33.060	33.021	5,256,374
2025-04-24	34.880	35.160	32.910	33.500	33.461	9,969,125
2025-04-23	36.100	36.360	34.560	35.160	35.119	9,348,155

← NewerPage 6 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.