Beijing Zhongkehaixun Digital S T historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 21.800 | 26.050 | 21.710 | 24.580 | 24.580 | 12,093,675 |
| 2026-10-15 | 22.650 | 22.650 | 21.620 | 21.710 | 21.710 | 2,050,100 |
| 2026-10-14 | 22.800 | 23.290 | 22.320 | 22.670 | 22.670 | 2,458,525 |
| 2026-10-13 | 22.010 | 23.290 | 21.250 | 22.980 | 22.980 | 2,638,500 |
| 2026-10-12 | 22.660 | 22.890 | 22.010 | 22.130 | 22.130 | 1,637,949 |
| 2026-10-09 | 22.850 | 23.030 | 21.420 | 22.720 | 22.720 | 2,864,674 |
| 2026-10-08 | 22.400 | 23.590 | 21.930 | 22.630 | 22.630 | 5,325,400 |
| 2026-09-30 | 24.580 | 25.020 | 24.280 | 24.420 | 24.420 | 1,428,075 |
| 2026-09-29 | 24.210 | 24.640 | 24.000 | 24.450 | 24.450 | 1,499,103 |
| 2026-09-28 | 24.900 | 25.030 | 24.150 | 24.390 | 24.390 | 1,325,300 |
| 2026-09-24 | 25.170 | 25.400 | 24.830 | 25.040 | 25.040 | 1,635,636 |
| 2026-09-23 | 25.750 | 25.750 | 25.000 | 25.180 | 25.180 | 1,895,900 |
| 2026-09-22 | 25.500 | 26.270 | 25.290 | 25.850 | 25.850 | 2,843,184 |
| 2026-09-21 | 24.790 | 25.800 | 24.720 | 25.700 | 25.700 | 2,835,299 |
| 2026-09-18 | 24.780 | 25.450 | 24.760 | 25.040 | 25.040 | 2,721,401 |
Page 1 of 1 · 15 trading days
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.