Beijing Zhongkehaixun Digital S T historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	18.150	18.150	17.740	17.850	17.829	1,192,050
2025-01-16	18.170	18.250	17.810	17.980	17.959	1,422,700
2025-01-15	18.460	18.600	18.000	18.120	18.099	1,356,400
2025-01-14	17.650	18.520	17.650	18.520	18.498	2,621,000
2025-01-13	17.420	18.150	17.040	17.900	17.879	1,465,100
2025-01-10	18.600	18.830	17.790	17.830	17.809	1,863,900
2025-01-09	18.060	19.350	17.860	18.780	18.758	2,638,106
2025-01-08	18.120	18.380	17.410	18.060	18.039	1,246,550
2025-01-07	17.800	18.090	17.490	18.090	18.069	989,440
2025-01-06	17.700	17.800	17.100	17.470	17.450	1,206,450
2025-01-03	18.520	18.770	17.740	17.770	17.749	1,666,590
2025-01-02	19.050	19.420	18.360	18.610	18.588	1,497,700
2024-12-31	19.810	19.990	19.150	19.230	19.207	1,267,950
2024-12-30	20.200	20.200	19.330	19.770	19.747	1,512,400
2024-12-27	19.910	20.460	19.660	19.960	19.937	1,624,950
2024-12-26	19.130	19.820	19.130	19.560	19.537	1,240,400
2024-12-25	19.890	19.890	18.990	19.230	19.207	1,731,700
2024-12-24	19.890	20.260	19.220	19.780	19.757	2,256,550
2024-12-23	21.280	21.440	19.800	19.890	19.867	2,978,550
2024-12-20	20.900	21.520	20.730	21.280	21.255	1,836,850
2024-12-19	20.700	21.180	20.340	20.840	20.816	1,786,850
2024-12-18	21.330	21.600	20.710	20.820	20.796	3,749,316
2024-12-17	22.620	22.870	21.100	21.260	21.235	4,024,250
2024-12-16	21.920	23.190	21.760	22.590	22.564	3,937,950
2024-12-13	22.400	22.460	21.900	21.940	21.914	2,176,700
2024-12-12	22.600	23.030	22.370	22.540	22.514	2,023,300
2024-12-11	22.630	22.780	22.260	22.630	22.604	2,158,800
2024-12-10	22.320	23.300	21.880	22.610	22.584	4,138,250
2024-12-09	22.100	22.160	21.550	21.880	21.854	1,420,300
2024-12-06	22.280	22.550	21.800	22.110	22.084	2,182,350
2024-12-05	21.550	22.300	21.450	22.120	22.094	2,323,400
2024-12-04	22.250	22.300	21.340	21.550	21.525	1,892,238
2024-12-03	21.730	22.480	21.520	22.180	22.154	2,930,800
2024-12-02	21.380	21.830	21.330	21.750	21.725	2,379,750
2024-11-29	21.090	21.530	20.730	21.410	21.385	2,317,400
2024-11-28	21.150	21.490	20.980	21.130	21.105	1,920,700
2024-11-27	20.560	21.080	19.910	21.060	21.035	1,900,750
2024-11-26	20.700	21.030	20.450	20.520	20.496	1,304,050
2024-11-25	20.540	20.960	20.230	20.910	20.886	1,941,150
2024-11-22	21.560	21.650	20.500	20.540	20.516	2,254,950
2024-11-21	21.350	21.810	21.100	21.500	21.475	1,714,550
2024-11-20	20.970	21.590	20.880	21.450	21.425	2,033,300
2024-11-19	20.510	20.980	20.210	20.960	20.935	2,073,205
2024-11-18	21.240	21.580	20.200	20.490	20.466	2,615,716
2024-11-15	22.110	22.450	21.240	21.240	21.215	2,909,050
2024-11-14	22.940	22.940	22.160	22.200	22.174	2,416,600
2024-11-13	22.750	22.990	22.210	22.960	22.933	3,001,900
2024-11-12	23.620	23.630	22.440	22.800	22.773	5,068,451
2024-11-11	23.140	23.970	23.000	23.750	23.722	5,583,569
2024-11-08	22.710	23.780	22.710	23.200	23.173	6,101,288
2024-11-07	22.300	22.780	22.200	22.700	22.673	3,995,700
2024-11-06	23.000	23.550	22.420	22.680	22.653	5,209,950
2024-11-05	21.700	23.050	21.700	22.910	22.883	5,372,300
2024-11-04	21.310	21.680	20.960	21.570	21.545	2,898,450
2024-11-01	22.720	23.360	21.020	21.280	21.255	6,016,689
2024-10-31	22.600	23.280	22.530	22.920	22.893	4,270,390
2024-10-30	23.310	23.640	22.450	22.880	22.853	5,762,900
2024-10-29	24.610	25.380	23.470	23.550	23.522	7,292,092
2024-10-28	24.000	25.350	24.000	24.680	24.651	9,774,050
2024-10-25	23.100	25.330	22.780	24.150	24.122	11,335,232

← NewerPage 8 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.