Beken Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	29.080	29.230	28.290	28.360	28.360	1,558,079
2023-07-26	29.180	29.290	28.760	28.830	28.830	1,187,300
2023-07-25	29.130	29.410	28.880	29.300	29.300	1,293,100
2023-07-24	28.750	29.300	28.000	28.820	28.820	1,322,900
2023-07-21	28.900	29.280	28.700	28.740	28.740	1,413,905
2023-07-20	29.810	30.200	28.870	28.880	28.880	2,059,285
2023-07-19	30.200	30.480	29.740	29.810	29.810	1,615,000
2023-07-18	29.950	30.690	29.950	30.020	30.020	2,109,219
2023-07-17	29.730	30.290	29.560	30.150	30.150	1,859,799
2023-07-14	29.910	30.510	29.910	30.150	30.150	1,665,400
2023-07-13	30.090	30.500	29.800	30.210	30.210	2,458,900
2023-07-12	30.400	31.000	29.950	29.970	29.970	3,123,493
2023-07-11	29.420	30.900	29.380	30.650	30.650	4,672,801
2023-07-10	29.280	29.750	29.060	29.420	29.420	1,430,916
2023-07-07	29.580	29.950	29.000	29.320	29.320	2,059,942
2023-07-06	29.400	30.100	29.360	29.810	29.810	2,034,215
2023-07-05	29.690	30.140	29.450	29.690	29.690	2,062,093
2023-07-04	28.850	29.760	28.730	29.660	29.660	2,456,293
2023-07-03	29.020	29.100	28.500	28.880	28.880	2,013,000
2023-06-30	28.030	28.880	27.990	28.620	28.620	1,729,600
2023-06-29	27.620	28.470	27.620	28.100	28.100	1,642,100
2023-06-28	28.200	28.230	27.100	27.820	27.820	2,446,336
2023-06-27	28.130	28.490	27.910	28.230	28.230	1,877,100
2023-06-26	29.000	29.140	28.080	28.130	28.130	2,641,088
2023-06-21	29.690	30.080	29.130	29.190	29.190	2,381,075
2023-06-20	30.000	30.230	29.600	29.890	29.890	1,782,926
2023-06-19	29.930	30.600	29.930	30.130	30.130	1,965,700
2023-06-16	29.910	30.000	29.570	29.970	29.970	1,469,800
2023-06-15	30.000	30.480	29.850	29.870	29.870	1,753,800
2023-06-14	30.320	30.320	29.920	30.180	30.180	1,853,695
2023-06-13	29.770	30.380	29.460	30.340	30.340	2,310,610
2023-06-12	29.450	29.780	29.010	29.550	29.550	2,020,182
2023-06-09	29.750	29.750	28.960	29.450	29.450	3,621,475
2023-06-08	30.320	30.320	29.230	29.580	29.580	2,247,200
2023-06-07	29.900	30.540	29.750	30.230	30.230	2,206,215
2023-06-06	31.260	31.300	29.940	29.940	29.940	2,110,400
2023-06-05	30.850	31.390	30.690	30.920	30.920	2,070,700
2023-06-02	30.800	31.210	30.530	30.840	30.840	2,191,600
2023-06-01	30.200	31.110	29.920	30.870	30.870	2,899,000
2023-05-31	29.620	30.600	29.620	30.330	30.330	2,869,010
2023-05-30	29.550	29.770	29.120	29.750	29.750	2,041,010
2023-05-29	29.980	30.080	29.430	29.570	29.570	2,090,500
2023-05-26	29.420	29.700	29.090	29.680	29.680	2,022,920
2023-05-25	29.360	29.800	28.800	29.230	29.230	2,141,773
2023-05-24	29.050	29.660	29.050	29.410	29.410	1,810,015
2023-05-23	29.090	29.680	28.920	29.240	29.240	1,732,301
2023-05-22	29.700	29.710	29.150	29.310	29.310	2,162,883
2023-05-19	28.900	29.810	28.810	29.720	29.720	3,620,400
2023-05-18	28.660	29.100	28.660	28.990	28.990	1,990,941
2023-05-17	28.510	28.770	28.360	28.760	28.760	1,580,995
2023-05-16	28.400	28.780	28.230	28.530	28.530	1,540,842
2023-05-15	28.020	28.510	27.950	28.500	28.500	1,702,947
2023-05-12	28.740	29.090	28.210	28.230	28.230	1,911,915
2023-05-11	28.400	28.990	28.260	28.750	28.750	2,500,059
2023-05-10	28.210	28.400	27.870	28.200	28.200	2,137,887
2023-05-09	29.060	29.090	28.180	28.210	28.210	2,976,800
2023-05-08	28.780	29.250	28.780	28.960	28.960	1,843,200
2023-05-05	29.410	29.590	28.500	28.780	28.780	2,405,565
2023-05-04	29.280	29.460	28.960	29.390	29.390	2,571,965
2023-04-28	28.800	29.350	28.800	29.330	29.330	2,599,900

← NewerPage 14 of 21 · 1,216 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.