Beken Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	29.040	29.780	28.880	29.080	29.080	3,753,473
2023-04-25	30.380	30.770	28.920	29.170	29.170	4,359,852
2023-04-24	32.000	32.360	30.350	30.650	30.650	4,682,500
2023-04-21	34.340	34.590	31.920	32.050	32.050	6,564,495
2023-04-20	34.600	35.280	34.500	34.600	34.600	3,675,459
2023-04-19	34.760	35.380	34.510	34.920	34.920	4,059,044
2023-04-18	35.800	35.870	34.500	34.760	34.760	5,957,861
2023-04-17	36.700	37.200	35.870	36.100	36.100	4,286,203
2023-04-14	36.000	36.980	35.390	36.670	36.670	6,713,353
2023-04-13	37.200	37.200	35.650	35.850	35.850	6,912,900
2023-04-12	37.170	37.580	36.510	37.410	37.410	6,797,925
2023-04-11	37.340	38.380	36.820	37.630	37.630	9,426,686
2023-04-10	37.440	38.500	36.650	37.320	37.320	10,537,594
2023-04-07	39.260	39.910	37.500	37.780	37.780	18,291,859
2023-04-06	35.330	38.100	35.000	38.100	38.100	8,189,020
2023-04-04	34.550	35.200	34.350	34.640	34.640	6,453,562
2023-04-03	34.190	34.680	33.950	34.480	34.480	4,982,819
2023-03-31	34.050	34.190	33.500	33.870	33.870	2,612,600
2023-03-30	33.390	34.500	33.220	34.050	34.050	4,728,600
2023-03-29	32.900	33.800	32.720	33.410	33.410	3,301,620
2023-03-28	33.870	33.870	32.880	32.910	32.910	3,658,253
2023-03-27	34.310	34.650	33.480	33.930	33.930	3,961,633
2023-03-24	34.900	35.200	33.980	34.230	34.230	4,740,218
2023-03-23	34.110	35.000	33.880	34.830	34.830	5,945,225
2023-03-22	34.400	34.400	33.820	34.010	34.010	3,251,195
2023-03-21	34.200	34.250	33.670	34.170	34.170	3,772,208
2023-03-20	33.640	34.150	33.280	34.150	34.150	5,641,400
2023-03-17	33.500	33.740	33.150	33.450	33.450	3,286,775
2023-03-16	33.670	34.150	33.100	33.110	33.110	4,171,155
2023-03-15	33.570	34.180	33.100	33.980	33.980	7,906,326
2023-03-14	32.500	33.320	31.780	33.170	33.170	4,644,048
2023-03-13	32.620	33.000	32.010	32.360	32.360	2,657,100
2023-03-10	32.810	33.820	32.650	32.850	32.850	3,385,696
2023-03-09	32.590	34.180	32.570	33.210	33.210	4,113,500
2023-03-08	31.960	32.850	31.800	32.640	32.640	2,509,942
2023-03-07	33.420	33.590	32.000	32.010	32.010	3,583,141
2023-03-06	33.470	33.950	33.130	33.420	33.420	3,680,687
2023-03-03	33.600	34.560	33.020	33.660	33.660	6,986,687
2023-03-02	33.000	33.490	32.560	32.700	32.700	2,254,975
2023-03-01	32.900	33.200	32.740	33.120	33.120	2,198,400
2023-02-28	32.680	33.200	32.320	32.900	32.900	2,284,138
2023-02-27	33.700	33.750	32.800	32.800	32.800	2,932,383
2023-02-24	34.100	34.250	33.550	33.830	33.830	3,936,000
2023-02-23	33.350	34.130	33.130	33.990	33.990	5,967,100
2023-02-22	33.650	33.970	33.110	33.300	33.300	3,656,294
2023-02-21	32.500	33.740	31.740	33.400	33.400	4,961,368
2023-02-20	31.910	32.510	31.510	32.370	32.370	2,876,700
2023-02-17	33.010	33.290	32.130	32.150	32.150	4,225,794
2023-02-16	34.510	34.510	32.760	33.000	33.000	6,369,727
2023-02-15	33.550	35.150	33.150	34.500	34.500	7,045,300
2023-02-14	33.090	33.730	33.040	33.420	33.420	5,285,924
2023-02-13	32.800	33.200	32.540	33.040	33.040	3,432,719
2023-02-10	32.980	33.370	32.540	32.760	32.760	3,669,500
2023-02-09	31.770	33.100	31.430	33.010	33.010	6,403,841
2023-02-08	32.560	33.610	32.100	32.130	32.130	4,285,553
2023-02-07	32.430	32.530	32.130	32.420	32.420	2,922,019
2023-02-06	32.560	32.640	32.010	32.220	32.220	3,110,800
2023-02-03	32.420	32.880	32.100	32.650	32.650	4,472,441
2023-02-02	32.220	32.880	31.900	32.370	32.370	5,993,000
2023-02-01	31.170	33.990	31.110	32.130	32.130	6,541,247

← NewerPage 15 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.