Beken Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	27.550	27.950	27.200	27.700	27.700	1,731,100
2023-10-25	27.500	27.940	27.290	27.840	27.840	1,762,392
2023-10-24	27.060	27.650	26.270	27.530	27.530	2,372,592
2023-10-23	27.350	27.360	26.650	26.830	26.830	2,000,400
2023-10-20	28.350	28.600	27.360	27.400	27.400	3,403,300
2023-10-19	27.500	29.320	27.490	28.500	28.500	4,700,300
2023-10-18	28.310	28.400	27.670	27.670	27.670	1,649,100
2023-10-17	28.320	28.600	28.160	28.390	28.390	1,421,800
2023-10-16	29.030	29.030	28.180	28.320	28.320	2,188,940
2023-10-13	28.780	29.180	28.490	29.050	29.050	2,386,100
2023-10-12	28.550	28.880	28.360	28.780	28.780	2,210,200
2023-10-11	28.520	28.780	27.880	28.580	28.580	2,611,723
2023-10-10	28.010	28.500	27.920	28.300	28.300	2,538,417
2023-10-09	27.760	28.350	27.560	27.910	27.910	2,689,300
2023-09-28	26.740	28.200	26.740	27.810	27.810	2,933,290
2023-09-27	27.050	27.380	26.780	26.780	26.780	1,868,334
2023-09-26	27.340	27.440	26.920	27.170	27.170	2,203,670
2023-09-25	27.700	28.060	27.430	27.600	27.600	2,853,529
2023-09-22	27.280	27.790	26.820	27.750	27.750	3,979,341
2023-09-21	27.260	28.550	27.060	27.700	27.700	4,270,017
2023-09-20	27.360	28.200	27.200	27.200	27.200	1,789,900
2023-09-19	27.630	27.710	27.060	27.390	27.390	1,606,560
2023-09-18	28.220	28.220	27.490	27.620	27.620	1,736,502
2023-09-15	27.680	28.600	27.410	28.020	28.020	1,904,700
2023-09-14	27.970	28.110	27.430	27.650	27.650	1,383,800
2023-09-13	28.370	28.440	27.660	27.940	27.940	2,149,317
2023-09-12	28.400	28.630	28.050	28.450	28.450	2,821,316
2023-09-11	28.580	28.980	28.330	28.370	28.370	2,508,900
2023-09-08	27.600	28.750	27.600	28.580	28.580	2,671,517
2023-09-07	28.580	28.580	27.780	27.800	27.800	2,978,100
2023-09-06	27.660	28.640	27.450	28.600	28.600	3,297,920
2023-09-05	27.300	28.000	27.160	27.710	27.710	2,854,400
2023-09-04	26.960	27.360	26.860	27.330	27.330	1,657,200
2023-09-01	26.730	27.100	26.600	26.860	26.860	1,893,931
2023-08-31	26.150	26.840	26.070	26.700	26.700	3,317,700
2023-08-30	25.610	26.470	25.610	26.280	26.280	2,541,500
2023-08-29	24.550	25.690	24.400	25.600	25.600	2,081,400
2023-08-28	25.540	25.980	24.510	24.690	24.690	2,122,300
2023-08-25	25.200	25.250	24.210	24.320	24.320	2,008,099
2023-08-24	25.050	25.730	24.910	25.390	25.390	1,392,035
2023-08-23	25.400	25.690	25.080	25.110	25.110	1,185,073
2023-08-22	25.420	25.740	24.940	25.740	25.740	1,760,124
2023-08-21	25.560	25.880	25.360	25.360	25.360	985,800
2023-08-18	26.080	26.290	25.550	25.590	25.590	1,311,000
2023-08-17	25.820	26.160	25.480	26.000	26.000	1,259,990
2023-08-16	26.310	26.460	25.810	25.820	25.820	2,000,863
2023-08-15	27.240	27.270	26.150	26.500	26.500	2,682,256
2023-08-14	27.400	27.400	26.910	27.260	27.260	1,475,679
2023-08-11	28.110	28.110	27.350	27.440	27.440	1,391,700
2023-08-10	27.910	28.140	27.800	28.020	28.020	854,046
2023-08-09	28.030	28.170	27.750	27.910	27.910	934,400
2023-08-08	28.400	28.470	28.020	28.030	28.030	1,312,593
2023-08-07	28.700	28.890	28.210	28.290	28.290	1,257,095
2023-08-04	28.660	28.970	28.620	28.720	28.720	1,316,409
2023-08-03	28.730	28.790	28.500	28.610	28.610	1,163,259
2023-08-02	28.580	28.750	28.460	28.730	28.730	989,300
2023-08-01	28.650	28.740	28.380	28.590	28.590	1,454,979
2023-07-31	28.440	28.930	28.400	28.620	28.620	1,372,679
2023-07-28	28.290	28.520	27.880	28.470	28.470	1,605,776
2023-07-27	29.080	29.230	28.290	28.360	28.360	1,558,079

← NewerPage 13 of 21 · 1,215 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.