Beken Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 18.390 | 18.850 | 18.300 | 18.840 | 18.840 | 1,652,249 |
| 2024-04-23 | 18.000 | 18.540 | 18.000 | 18.390 | 18.390 | 1,980,455 |
| 2024-04-22 | 17.830 | 18.170 | 17.300 | 17.990 | 17.990 | 2,039,892 |
| 2024-04-19 | 18.400 | 18.500 | 17.910 | 18.070 | 18.070 | 2,042,800 |
| 2024-04-18 | 18.940 | 18.960 | 18.150 | 18.500 | 18.500 | 2,332,255 |
| 2024-04-17 | 17.200 | 18.770 | 17.200 | 18.630 | 18.630 | 3,718,797 |
| 2024-04-16 | 18.990 | 18.990 | 17.180 | 17.180 | 17.180 | 4,316,900 |
| 2024-04-15 | 20.340 | 20.440 | 18.800 | 19.090 | 19.090 | 3,617,475 |
| 2024-04-12 | 20.300 | 20.760 | 20.300 | 20.340 | 20.340 | 1,679,400 |
| 2024-04-11 | 20.120 | 20.820 | 19.990 | 20.280 | 20.280 | 2,054,236 |
| 2024-04-10 | 21.250 | 21.260 | 20.260 | 20.400 | 20.400 | 2,763,700 |
| 2024-04-09 | 21.110 | 21.390 | 20.680 | 21.300 | 21.300 | 2,124,029 |
| 2024-04-08 | 21.780 | 22.000 | 21.080 | 21.110 | 21.110 | 2,991,392 |
| 2024-04-03 | 22.230 | 22.400 | 21.560 | 21.930 | 21.930 | 2,975,687 |
| 2024-04-02 | 23.100 | 23.230 | 22.200 | 22.450 | 22.450 | 4,137,630 |
| 2024-04-01 | 23.560 | 24.150 | 22.910 | 23.380 | 23.380 | 5,523,900 |
| 2024-03-29 | 23.990 | 23.990 | 23.010 | 23.580 | 23.580 | 3,786,400 |
| 2024-03-28 | 22.380 | 24.640 | 22.340 | 23.990 | 23.990 | 8,094,400 |
| 2024-03-27 | 22.410 | 24.220 | 21.300 | 22.990 | 22.990 | 6,169,828 |
| 2024-03-26 | 22.300 | 22.860 | 22.010 | 22.520 | 22.520 | 3,799,675 |
| 2024-03-25 | 23.740 | 23.780 | 22.270 | 22.420 | 22.420 | 5,183,412 |
| 2024-03-22 | 23.730 | 25.400 | 23.490 | 23.980 | 23.980 | 6,614,584 |
| 2024-03-21 | 23.230 | 24.440 | 23.040 | 23.980 | 23.980 | 5,538,577 |
| 2024-03-20 | 23.100 | 25.050 | 22.980 | 23.640 | 23.640 | 6,193,953 |
| 2024-03-19 | 22.520 | 23.120 | 22.300 | 22.820 | 22.820 | 2,197,200 |
| 2024-03-18 | 22.240 | 22.660 | 22.100 | 22.560 | 22.560 | 1,761,800 |
| 2024-03-15 | 21.700 | 22.050 | 21.530 | 22.050 | 22.050 | 1,951,720 |
| 2024-03-14 | 21.900 | 22.180 | 21.430 | 21.750 | 21.750 | 1,649,100 |
| 2024-03-13 | 22.270 | 22.320 | 21.880 | 22.000 | 22.000 | 2,248,300 |
| 2024-03-12 | 21.660 | 22.450 | 21.600 | 22.270 | 22.270 | 2,833,704 |
| 2024-03-11 | 21.200 | 21.580 | 21.100 | 21.580 | 21.580 | 1,439,100 |
| 2024-03-08 | 20.930 | 21.450 | 20.800 | 21.390 | 21.390 | 1,973,500 |
| 2024-03-07 | 21.190 | 21.700 | 20.790 | 20.950 | 20.950 | 2,098,956 |
| 2024-03-06 | 21.190 | 21.440 | 20.670 | 21.190 | 21.190 | 1,919,100 |
| 2024-03-05 | 21.340 | 21.970 | 21.100 | 21.200 | 21.200 | 1,912,600 |
| 2024-03-04 | 21.660 | 21.900 | 21.120 | 21.490 | 21.490 | 2,135,175 |
| 2024-03-01 | 21.000 | 21.670 | 21.000 | 21.570 | 21.570 | 2,950,392 |
| 2024-02-29 | 19.860 | 21.060 | 19.700 | 20.920 | 20.920 | 3,362,998 |
| 2024-02-28 | 22.430 | 22.550 | 19.860 | 19.860 | 19.860 | 4,666,717 |
| 2024-02-27 | 21.020 | 22.080 | 20.750 | 22.050 | 22.050 | 2,717,100 |
| 2024-02-26 | 20.900 | 21.690 | 20.600 | 21.180 | 21.180 | 2,704,700 |
| 2024-02-23 | 19.880 | 20.960 | 19.800 | 20.890 | 20.890 | 3,024,936 |
| 2024-02-22 | 19.250 | 19.830 | 19.100 | 19.770 | 19.770 | 2,342,900 |
| 2024-02-21 | 18.530 | 19.870 | 18.510 | 19.260 | 19.260 | 2,871,800 |
| 2024-02-20 | 18.570 | 19.080 | 18.300 | 18.940 | 18.940 | 2,447,859 |
| 2024-02-19 | 18.120 | 19.120 | 18.120 | 18.830 | 18.830 | 4,411,347 |
| 2024-02-08 | 16.170 | 17.770 | 16.080 | 17.770 | 17.770 | 5,715,166 |
| 2024-02-07 | 16.830 | 17.000 | 15.790 | 16.150 | 16.150 | 6,352,200 |
| 2024-02-06 | 16.890 | 17.460 | 15.810 | 16.980 | 16.980 | 5,354,199 |
| 2024-02-05 | 19.440 | 19.440 | 17.570 | 17.570 | 17.570 | 3,189,600 |
| 2024-02-02 | 20.910 | 21.370 | 18.890 | 19.520 | 19.520 | 3,103,165 |
| 2024-02-01 | 21.200 | 21.600 | 20.750 | 20.990 | 20.990 | 2,665,400 |
| 2024-01-31 | 22.500 | 22.880 | 21.300 | 21.450 | 21.450 | 2,116,939 |
| 2024-01-30 | 23.650 | 23.650 | 22.620 | 22.650 | 22.650 | 1,796,200 |
| 2024-01-29 | 24.820 | 25.050 | 23.750 | 23.770 | 23.770 | 1,830,200 |
| 2024-01-26 | 25.070 | 25.150 | 24.680 | 24.860 | 24.860 | 1,668,355 |
| 2024-01-25 | 24.200 | 25.130 | 23.830 | 25.120 | 25.120 | 2,193,955 |
| 2024-01-24 | 24.270 | 24.350 | 23.150 | 24.200 | 24.200 | 2,304,400 |
| 2024-01-23 | 24.210 | 24.490 | 23.800 | 24.140 | 24.140 | 2,296,961 |
| 2024-01-22 | 25.580 | 25.780 | 23.710 | 24.010 | 24.010 | 3,856,428 |
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.