Beijing Zhongkehaixun Digital S T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	36.500	36.720	35.460	35.670	35.628	8,580,929
2025-04-21	36.550	37.330	35.900	37.030	36.987	11,869,902
2025-04-18	34.680	39.680	34.580	37.280	37.236	15,097,605
2025-04-17	35.460	36.800	34.660	34.680	34.639	6,490,559
2025-04-16	37.230	37.560	35.000	35.490	35.448	7,351,596
2025-04-15	37.800	38.350	35.730	37.230	37.186	10,501,492
2025-04-14	37.400	39.500	36.990	38.350	38.305	12,888,132
2025-04-11	36.990	39.390	36.660	37.170	37.126	13,707,803
2025-04-10	37.080	39.440	35.600	37.170	37.126	17,605,776
2025-04-09	30.000	37.080	29.270	37.080	37.037	17,471,932
2025-04-08	28.130	32.500	28.130	30.900	30.864	14,755,327
2025-04-07	30.840	31.310	27.180	27.180	27.148	10,315,205
2025-04-03	34.250	34.980	32.670	33.970	33.930	10,385,706
2025-04-02	36.000	36.900	34.700	35.840	35.798	12,640,649
2025-04-01	35.220	36.700	34.150	34.570	34.529	10,640,404
2025-03-31	33.910	35.590	33.000	35.220	35.179	10,308,519
2025-03-28	34.340	36.000	33.550	33.680	33.641	11,996,765
2025-03-27	37.050	37.100	32.650	34.330	34.290	15,319,328
2025-03-26	34.590	36.900	33.100	36.300	36.257	17,982,727
2025-03-25	41.210	41.770	34.800	34.800	34.759	21,034,412
2025-03-24	43.000	45.100	39.940	43.500	43.449	21,355,152
2025-03-21	41.560	47.880	41.560	44.900	44.847	29,394,633
2025-03-20	38.770	42.000	37.500	41.590	41.541	26,007,416
2025-03-19	38.500	42.400	37.610	38.990	38.944	25,037,951
2025-03-18	37.820	43.980	36.500	40.420	40.373	29,728,064
2025-03-17	39.900	41.600	37.490	38.010	37.965	32,287,091
2025-03-14	33.280	36.350	33.220	36.350	36.307	25,349,428
2025-03-13	25.290	30.290	24.800	30.290	30.255	20,288,569
2025-03-12	24.830	26.430	24.700	25.240	25.210	9,605,950
2025-03-11	23.600	24.740	23.600	24.350	24.321	7,022,100
2025-03-10	23.020	25.520	23.020	24.600	24.571	14,988,347
2025-03-07	21.580	23.270	21.500	22.380	22.354	8,186,750
2025-03-06	22.070	22.190	21.490	21.670	21.645	5,189,000
2025-03-05	20.780	22.210	20.550	22.200	22.174	5,070,350
2025-03-04	20.000	20.980	20.000	20.920	20.896	2,713,650
2025-03-03	19.940	20.440	19.870	20.000	19.977	1,476,950
2025-02-28	20.940	20.940	19.810	19.940	19.917	2,091,100
2025-02-27	21.030	21.140	20.450	20.840	20.816	1,877,400
2025-02-26	21.160	21.360	20.970	21.140	21.115	1,505,697
2025-02-25	20.670	21.330	20.360	21.090	21.065	1,584,009
2025-02-24	20.770	21.420	20.750	20.990	20.965	1,923,447
2025-02-21	20.550	20.900	20.390	20.880	20.856	1,943,059
2025-02-20	20.200	20.630	20.040	20.610	20.586	1,979,000
2025-02-19	19.610	20.200	19.530	20.170	20.146	1,569,250
2025-02-18	20.200	20.430	19.530	19.660	19.637	1,717,200
2025-02-17	20.150	20.400	20.050	20.200	20.176	1,854,106
2025-02-14	20.040	20.190	19.760	20.150	20.126	1,356,600
2025-02-13	20.260	20.420	19.920	19.940	19.917	1,276,150
2025-02-12	20.090	20.350	20.050	20.260	20.236	1,544,400
2025-02-11	20.370	20.500	20.000	20.090	20.066	1,548,340
2025-02-10	19.690	20.520	19.690	20.360	20.336	2,285,490
2025-02-07	19.990	20.070	19.500	19.700	19.677	2,730,750
2025-02-06	19.300	20.150	19.060	20.040	20.017	2,876,000
2025-02-05	18.800	19.260	18.800	19.160	19.138	1,932,300
2025-01-27	18.960	19.390	18.720	18.790	18.768	1,799,150
2025-01-24	18.430	18.900	18.240	18.870	18.848	2,398,800
2025-01-23	18.000	19.680	18.000	18.480	18.458	4,144,600
2025-01-22	17.690	17.700	17.370	17.590	17.569	914,050
2025-01-21	18.250	18.250	17.500	17.790	17.769	1,537,650
2025-01-20	17.920	18.200	17.480	18.170	18.149	1,530,450

← NewerPage 7 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.