Beken Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 22.750 | 22.900 | 21.880 | 21.890 | 21.890 | 5,726,600 |
| 2024-07-22 | 23.140 | 23.360 | 22.700 | 22.840 | 22.840 | 7,683,800 |
| 2024-07-19 | 21.690 | 23.220 | 21.610 | 22.910 | 22.910 | 12,220,973 |
| 2024-07-18 | 21.950 | 22.290 | 21.010 | 21.960 | 21.960 | 9,709,264 |
| 2024-07-17 | 22.120 | 22.450 | 21.300 | 22.290 | 22.290 | 8,671,700 |
| 2024-07-16 | 21.890 | 22.270 | 21.570 | 22.120 | 22.120 | 6,808,100 |
| 2024-07-15 | 22.500 | 23.320 | 22.050 | 22.150 | 22.150 | 9,766,273 |
| 2024-07-12 | 21.770 | 24.150 | 21.360 | 23.010 | 23.010 | 12,820,200 |
| 2024-07-11 | 22.350 | 22.460 | 21.770 | 21.950 | 21.950 | 10,043,500 |
| 2024-07-10 | 21.500 | 22.050 | 20.800 | 21.930 | 21.930 | 10,349,096 |
| 2024-07-09 | 20.900 | 22.220 | 20.700 | 22.180 | 22.180 | 7,596,496 |
| 2024-07-08 | 21.410 | 21.650 | 20.660 | 20.800 | 20.800 | 3,938,300 |
| 2024-07-05 | 21.150 | 21.150 | 21.150 | 21.150 | 21.150 | 0 |
| 2024-07-04 | 21.920 | 22.260 | 21.110 | 21.150 | 21.150 | 4,396,717 |
| 2024-07-03 | 21.810 | 22.270 | 21.190 | 22.000 | 22.000 | 5,241,400 |
| 2024-07-02 | 22.450 | 22.450 | 21.760 | 21.910 | 21.910 | 4,616,100 |
| 2024-07-01 | 22.570 | 22.880 | 21.740 | 22.450 | 22.450 | 5,390,600 |
| 2024-06-28 | 22.420 | 23.190 | 22.240 | 22.760 | 22.760 | 5,750,798 |
| 2024-06-27 | 22.760 | 23.470 | 22.500 | 22.740 | 22.740 | 6,913,606 |
| 2024-06-26 | 22.000 | 23.100 | 21.080 | 22.980 | 22.980 | 9,544,164 |
| 2024-06-25 | 25.200 | 25.500 | 22.640 | 22.640 | 22.640 | 13,753,713 |
| 2024-06-24 | 25.120 | 26.370 | 25.020 | 25.150 | 25.150 | 12,387,361 |
| 2024-06-21 | 25.110 | 25.960 | 24.600 | 25.650 | 25.650 | 13,202,093 |
| 2024-06-20 | 24.770 | 27.180 | 24.320 | 26.060 | 26.060 | 20,799,920 |
| 2024-06-19 | 24.770 | 25.160 | 24.310 | 24.820 | 24.820 | 10,344,649 |
| 2024-06-18 | 23.950 | 25.000 | 23.710 | 24.780 | 24.780 | 11,845,531 |
| 2024-06-17 | 24.050 | 24.580 | 23.540 | 23.840 | 23.840 | 8,046,044 |
| 2024-06-14 | 24.700 | 24.900 | 24.000 | 24.330 | 24.330 | 9,657,398 |
| 2024-06-13 | 24.900 | 25.670 | 24.400 | 25.090 | 25.090 | 17,249,320 |
| 2024-06-12 | 24.000 | 24.790 | 23.650 | 24.600 | 24.600 | 12,199,708 |
| 2024-06-11 | 22.800 | 24.470 | 22.300 | 24.390 | 24.390 | 12,671,108 |
| 2024-06-07 | 23.690 | 24.210 | 22.800 | 23.100 | 23.100 | 10,959,485 |
| 2024-06-06 | 23.800 | 25.040 | 23.800 | 23.810 | 23.810 | 18,180,587 |
| 2024-06-05 | 22.770 | 24.200 | 22.620 | 23.890 | 23.890 | 18,351,727 |
| 2024-06-04 | 22.580 | 23.580 | 21.870 | 22.800 | 22.800 | 13,748,348 |
| 2024-06-03 | 23.600 | 24.230 | 22.720 | 23.000 | 23.000 | 16,998,957 |
| 2024-05-31 | 24.700 | 25.760 | 24.290 | 24.290 | 24.290 | 23,131,857 |
| 2024-05-30 | 24.560 | 27.880 | 23.720 | 26.450 | 26.450 | 31,951,181 |
| 2024-05-29 | 30.440 | 30.440 | 25.800 | 25.800 | 25.800 | 36,046,833 |
| 2024-05-28 | 27.160 | 27.670 | 26.210 | 27.670 | 27.670 | 18,725,021 |
| 2024-05-27 | 23.440 | 25.150 | 22.170 | 25.150 | 25.150 | 18,302,784 |
| 2024-05-24 | 20.600 | 22.860 | 20.570 | 22.860 | 22.860 | 8,300,084 |
| 2024-05-23 | 21.080 | 21.170 | 20.630 | 20.780 | 20.780 | 1,764,300 |
| 2024-05-22 | 20.550 | 21.000 | 20.520 | 20.990 | 20.990 | 1,673,959 |
| 2024-05-21 | 20.790 | 21.060 | 20.460 | 20.690 | 20.690 | 2,447,800 |
| 2024-05-20 | 21.030 | 21.380 | 20.830 | 21.100 | 21.100 | 2,004,700 |
| 2024-05-17 | 20.550 | 20.930 | 20.430 | 20.930 | 20.930 | 1,635,801 |
| 2024-05-16 | 20.510 | 20.880 | 20.500 | 20.630 | 20.630 | 1,537,643 |
| 2024-05-15 | 20.400 | 20.840 | 20.270 | 20.440 | 20.440 | 1,397,100 |
| 2024-05-14 | 20.660 | 21.200 | 20.520 | 20.620 | 20.620 | 1,703,500 |
| 2024-05-13 | 20.880 | 20.880 | 20.280 | 20.330 | 20.330 | 2,000,300 |
| 2024-05-10 | 21.380 | 21.560 | 20.950 | 21.020 | 21.020 | 1,727,300 |
| 2024-05-09 | 21.220 | 21.550 | 21.130 | 21.350 | 21.350 | 1,996,300 |
| 2024-05-08 | 21.410 | 21.460 | 20.880 | 20.950 | 20.950 | 2,168,900 |
| 2024-05-07 | 21.190 | 21.640 | 21.080 | 21.490 | 21.490 | 2,963,449 |
| 2024-05-06 | 21.280 | 21.830 | 21.210 | 21.260 | 21.260 | 4,130,877 |
| 2024-04-30 | 22.600 | 22.600 | 21.040 | 21.180 | 21.180 | 6,424,047 |
| 2024-04-29 | 20.000 | 21.550 | 20.000 | 21.550 | 21.550 | 2,689,619 |
| 2024-04-26 | 18.900 | 19.620 | 18.850 | 19.590 | 19.590 | 2,234,175 |
| 2024-04-25 | 18.830 | 19.150 | 18.610 | 18.940 | 18.940 | 1,735,649 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-19 | 0.2000 CNY |
| 2021-07-28 | 0.2000 CNY |
| 2020-06-29 | 0.3700 CNY |
| 2019-08-23 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.