Beijing Zhongkehaixun Digital S T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 23.750 | 23.750 | 22.670 | 22.780 | 22.753 | 6,455,599 |
| 2024-10-23 | 21.920 | 24.840 | 21.920 | 24.280 | 24.252 | 14,076,057 |
| 2024-10-22 | 24.500 | 24.500 | 22.890 | 23.090 | 23.063 | 11,386,352 |
| 2024-10-21 | 22.900 | 25.000 | 22.760 | 24.990 | 24.961 | 16,834,477 |
| 2024-10-18 | 22.500 | 23.980 | 21.680 | 23.150 | 23.123 | 15,284,154 |
| 2024-10-17 | 22.810 | 23.870 | 22.420 | 23.200 | 23.173 | 13,281,074 |
| 2024-10-16 | 23.000 | 24.000 | 22.530 | 23.230 | 23.203 | 16,719,792 |
| 2024-10-15 | 21.010 | 26.600 | 20.610 | 25.040 | 25.011 | 26,642,221 |
| 2024-10-14 | 19.000 | 22.430 | 19.000 | 22.430 | 22.404 | 19,829,221 |
| 2024-10-11 | 19.740 | 19.990 | 18.200 | 18.690 | 18.668 | 6,118,100 |
| 2024-10-10 | 19.260 | 21.980 | 18.930 | 20.370 | 20.346 | 8,620,550 |
| 2024-10-09 | 20.910 | 20.910 | 18.880 | 18.880 | 18.858 | 6,342,850 |
| 2024-10-08 | 22.580 | 22.690 | 19.500 | 21.990 | 21.964 | 8,903,450 |
| 2024-09-30 | 17.620 | 19.580 | 17.220 | 19.200 | 19.178 | 6,632,150 |
| 2024-09-27 | 16.290 | 17.110 | 16.140 | 16.930 | 16.910 | 4,277,213 |
| 2024-09-26 | 15.940 | 16.140 | 15.740 | 16.140 | 16.121 | 2,105,100 |
| 2024-09-25 | 16.130 | 16.230 | 15.830 | 15.940 | 15.921 | 2,752,150 |
| 2024-09-24 | 15.610 | 15.920 | 15.400 | 15.890 | 15.871 | 1,864,050 |
| 2024-09-23 | 15.320 | 15.840 | 15.060 | 15.660 | 15.642 | 1,735,400 |
| 2024-09-20 | 15.600 | 15.750 | 15.380 | 15.440 | 15.422 | 1,317,250 |
| 2024-09-19 | 15.970 | 15.970 | 15.180 | 15.590 | 15.572 | 1,557,050 |
| 2024-09-18 | 15.630 | 15.700 | 15.100 | 15.330 | 15.312 | 1,345,350 |
| 2024-09-13 | 15.830 | 15.870 | 15.600 | 15.630 | 15.612 | 985,250 |
| 2024-09-12 | 15.720 | 16.020 | 15.720 | 15.750 | 15.732 | 938,400 |
| 2024-09-11 | 16.110 | 16.180 | 15.730 | 15.810 | 15.792 | 1,336,198 |
| 2024-09-10 | 15.950 | 16.230 | 15.790 | 16.180 | 16.161 | 1,623,550 |
| 2024-09-09 | 15.740 | 16.020 | 15.560 | 15.950 | 15.931 | 1,243,250 |
| 2024-09-06 | 16.090 | 16.490 | 15.790 | 15.860 | 15.841 | 2,489,750 |
| 2024-09-05 | 16.140 | 16.340 | 15.910 | 16.090 | 16.071 | 1,591,950 |
| 2024-09-04 | 16.170 | 16.330 | 15.890 | 16.000 | 15.981 | 2,298,050 |
| 2024-09-03 | 16.730 | 17.290 | 15.750 | 16.360 | 16.341 | 4,642,850 |
| 2024-09-02 | 16.580 | 16.690 | 15.930 | 15.980 | 15.961 | 2,738,800 |
| 2024-08-30 | 15.250 | 16.740 | 15.250 | 16.320 | 16.301 | 4,003,950 |
| 2024-08-29 | 15.160 | 15.410 | 14.860 | 15.280 | 15.262 | 2,057,350 |
| 2024-08-28 | 15.030 | 15.340 | 14.680 | 15.200 | 15.182 | 1,701,000 |
| 2024-08-27 | 15.550 | 15.550 | 14.970 | 15.050 | 15.032 | 1,996,650 |
| 2024-08-26 | 15.620 | 15.700 | 15.230 | 15.550 | 15.532 | 1,611,001 |
| 2024-08-23 | 16.240 | 16.250 | 15.400 | 15.450 | 15.432 | 3,267,200 |
| 2024-08-22 | 16.620 | 16.750 | 16.070 | 16.120 | 16.101 | 3,221,300 |
| 2024-08-21 | 16.630 | 16.990 | 16.520 | 16.620 | 16.601 | 2,617,250 |
| 2024-08-20 | 16.900 | 17.260 | 16.530 | 16.820 | 16.800 | 3,568,499 |
| 2024-08-19 | 16.690 | 17.000 | 16.410 | 16.950 | 16.930 | 3,998,315 |
| 2024-08-16 | 16.760 | 16.970 | 16.500 | 16.560 | 16.541 | 2,424,900 |
| 2024-08-15 | 16.870 | 17.000 | 16.420 | 16.810 | 16.790 | 3,075,500 |
| 2024-08-14 | 16.620 | 17.000 | 16.520 | 16.690 | 16.670 | 4,062,850 |
| 2024-08-13 | 16.090 | 16.920 | 16.090 | 16.850 | 16.830 | 5,482,100 |
| 2024-08-12 | 16.060 | 16.420 | 15.810 | 16.040 | 16.021 | 1,912,800 |
| 2024-08-09 | 16.250 | 16.310 | 16.000 | 16.130 | 16.111 | 1,856,200 |
| 2024-08-08 | 16.670 | 16.680 | 16.060 | 16.140 | 16.121 | 3,406,150 |
| 2024-08-07 | 16.510 | 16.920 | 16.360 | 16.730 | 16.710 | 4,597,125 |
| 2024-08-06 | 15.890 | 17.500 | 15.660 | 16.450 | 16.431 | 6,550,559 |
| 2024-08-05 | 16.000 | 16.610 | 15.580 | 15.580 | 15.562 | 3,614,000 |
| 2024-08-02 | 16.700 | 16.940 | 16.260 | 16.380 | 16.361 | 5,594,865 |
| 2024-08-01 | 16.550 | 17.470 | 16.330 | 16.860 | 16.840 | 8,971,771 |
| 2024-07-31 | 16.280 | 16.850 | 16.090 | 16.660 | 16.641 | 8,021,774 |
| 2024-07-30 | 17.640 | 17.640 | 16.550 | 16.670 | 16.650 | 11,326,311 |
| 2024-07-29 | 14.990 | 18.000 | 14.850 | 18.000 | 17.979 | 7,701,811 |
| 2024-07-26 | 14.960 | 15.120 | 14.670 | 15.000 | 14.982 | 2,801,000 |
| 2024-07-25 | 14.500 | 14.860 | 14.230 | 14.690 | 14.673 | 1,970,700 |
| 2024-07-24 | 14.620 | 14.850 | 14.380 | 14.500 | 14.483 | 1,795,300 |
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.