Beken Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	25.880	27.500	25.450	26.150	26.150	3,952,500
2024-01-18	25.520	25.700	24.820	25.620	25.620	2,261,316
2024-01-17	26.130	26.380	25.510	25.510	25.510	1,408,083
2024-01-16	26.380	26.650	25.870	26.180	26.180	1,734,800
2024-01-15	26.390	27.090	26.320	26.550	26.550	1,478,100
2024-01-12	26.820	27.040	26.490	26.530	26.530	1,175,400
2024-01-11	26.380	26.960	26.290	26.820	26.820	1,464,300
2024-01-10	26.700	26.820	26.150	26.390	26.390	1,696,000
2024-01-09	27.140	27.490	26.710	26.770	26.770	1,340,659
2024-01-08	27.430	27.650	26.910	26.940	26.940	1,555,500
2024-01-05	28.000	28.570	27.410	27.550	27.550	1,550,355
2024-01-04	28.340	28.590	28.090	28.170	28.170	1,076,700
2024-01-03	29.030	29.030	28.190	28.450	28.450	1,437,560
2024-01-02	29.190	29.280	28.870	28.970	28.970	1,388,400
2023-12-29	28.650	29.170	28.530	29.150	29.150	1,917,120
2023-12-28	28.190	28.860	28.000	28.660	28.660	1,860,100
2023-12-27	27.540	28.240	27.490	28.150	28.150	1,464,700
2023-12-26	28.170	28.220	27.540	27.540	27.540	1,379,500
2023-12-25	28.590	28.800	28.100	28.230	28.230	1,307,300
2023-12-22	29.150	29.290	28.480	28.600	28.600	1,464,739
2023-12-21	28.900	29.410	28.310	29.070	29.070	1,619,700
2023-12-20	29.300	29.660	28.910	28.910	28.910	1,195,800
2023-12-19	28.800	29.490	28.800	29.320	29.320	1,398,600
2023-12-18	29.250	29.300	28.900	28.970	28.970	1,855,100
2023-12-15	29.780	29.800	29.200	29.280	29.280	1,623,900
2023-12-14	29.900	29.990	29.510	29.650	29.650	1,377,900
2023-12-13	30.100	30.300	29.710	29.770	29.770	1,139,800
2023-12-12	30.250	30.560	29.980	30.200	30.200	1,369,400
2023-12-11	29.700	30.440	29.680	30.440	30.440	1,943,452
2023-12-08	29.940	30.780	29.850	29.900	29.900	2,228,200
2023-12-07	29.640	30.240	29.560	29.950	29.950	2,105,652
2023-12-06	29.750	30.300	29.640	29.650	29.650	2,559,814
2023-12-05	30.830	30.830	29.900	29.900	29.900	3,519,899
2023-12-04	31.030	31.380	30.800	30.870	30.870	2,232,300
2023-12-01	31.190	31.390	30.860	31.200	31.200	3,107,647
2023-11-30	31.270	32.300	30.800	31.530	31.530	4,736,060
2023-11-29	31.400	31.790	31.100	31.190	31.190	2,906,506
2023-11-28	30.990	31.680	30.860	31.680	31.680	4,568,055
2023-11-27	30.900	31.410	30.400	31.120	31.120	3,008,900
2023-11-24	31.580	31.600	30.600	30.770	30.770	2,403,600
2023-11-23	30.410	31.620	30.290	31.390	31.390	3,771,995
2023-11-22	30.930	31.140	30.300	30.460	30.460	3,670,000
2023-11-21	31.600	31.630	30.930	31.140	31.140	3,733,321
2023-11-20	31.080	32.000	30.840	31.630	31.630	6,238,519
2023-11-17	31.290	31.400	30.680	31.030	31.030	4,019,395
2023-11-16	31.880	31.890	30.930	31.260	31.260	8,647,995
2023-11-15	30.290	33.310	30.290	31.750	31.750	12,661,612
2023-11-14	29.660	30.540	29.460	30.280	30.280	2,918,200
2023-11-13	29.520	30.040	29.520	29.740	29.740	2,126,692
2023-11-10	29.010	29.750	28.950	29.500	29.500	1,956,953
2023-11-09	29.510	29.850	29.200	29.250	29.250	2,255,078
2023-11-08	29.660	29.940	29.370	29.510	29.510	2,107,582
2023-11-07	29.500	29.780	29.310	29.700	29.700	2,356,156
2023-11-06	29.340	29.630	29.200	29.580	29.580	2,550,100
2023-11-03	28.890	29.410	28.590	29.340	29.340	2,525,500
2023-11-02	29.220	29.430	28.700	28.740	28.740	2,092,106
2023-11-01	29.300	29.680	29.150	29.210	29.210	2,495,216
2023-10-31	29.210	29.600	29.000	29.420	29.420	3,688,567
2023-10-30	27.600	29.420	27.520	29.290	29.290	4,462,646
2023-10-27	27.600	27.890	27.250	27.640	27.640	1,660,700

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.