Beken Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	31.170	33.990	31.110	32.130	32.130	6,541,247
2023-01-31	31.490	31.490	30.800	31.100	31.100	4,865,500
2023-01-30	31.980	32.490	31.820	32.190	32.190	4,938,314
2023-01-20	31.870	31.890	31.450	31.830	31.830	3,882,000
2023-01-19	32.080	32.120	31.300	31.870	31.870	4,814,455
2023-01-18	32.820	32.990	31.470	31.600	31.600	9,861,445
2023-01-17	29.190	31.740	28.860	31.740	31.740	6,069,314
2023-01-16	28.300	29.080	28.210	28.850	28.850	1,877,615
2023-01-13	28.460	28.510	28.000	28.420	28.420	1,641,000
2023-01-12	28.750	28.780	28.280	28.400	28.400	2,027,492
2023-01-11	29.600	30.110	28.770	28.790	28.790	2,921,576
2023-01-10	29.220	29.890	29.220	29.650	29.650	3,192,712
2023-01-09	29.010	29.590	29.010	29.310	29.310	2,186,932
2023-01-06	29.100	29.530	28.910	29.080	29.080	2,365,400
2023-01-05	29.010	29.450	29.010	29.220	29.220	2,846,061
2023-01-04	28.900	29.480	28.710	29.300	29.300	2,956,800
2023-01-03	28.500	29.100	27.820	29.050	29.050	2,676,181
2022-12-30	28.770	29.080	28.320	28.460	28.460	1,882,191
2022-12-29	28.680	28.990	28.310	28.430	28.430	2,197,700
2022-12-28	29.480	29.480	28.630	28.750	28.750	2,610,340
2022-12-27	29.750	29.930	29.010	29.510	29.510	2,747,949
2022-12-26	28.850	29.670	28.630	29.640	29.640	3,351,303
2022-12-23	29.010	29.440	28.220	28.510	28.510	3,749,341
2022-12-22	31.530	31.690	29.440	29.600	29.600	4,625,044
2022-12-21	30.830	32.130	30.600	31.300	31.300	3,257,283
2022-12-20	31.070	31.800	30.960	31.130	31.130	3,482,416
2022-12-19	33.000	33.000	30.950	31.080	31.080	5,589,600
2022-12-16	33.320	33.910	32.610	33.060	33.060	8,078,177
2022-12-15	32.700	35.560	32.090	34.560	34.560	11,942,946
2022-12-14	35.670	35.880	32.330	32.700	32.700	12,639,906
2022-12-13	31.380	34.000	30.810	33.080	33.080	10,685,446
2022-12-12	31.080	32.540	31.050	31.950	31.950	7,135,591
2022-12-09	31.300	31.970	31.040	31.040	31.040	6,046,901
2022-12-08	32.320	32.470	31.230	31.300	31.300	7,769,780
2022-12-07	32.000	34.600	31.510	32.550	32.550	17,604,405
2022-12-06	28.500	31.520	28.500	31.520	31.520	9,467,732
2022-12-05	28.580	28.830	28.210	28.650	28.650	1,785,161
2022-12-02	28.320	28.990	28.200	28.480	28.480	2,200,684
2022-12-01	28.950	29.220	28.160	28.330	28.330	2,983,992
2022-11-30	29.280	29.390	28.530	28.640	28.640	2,417,384
2022-11-29	28.330	29.460	28.310	29.200	29.200	2,679,825
2022-11-28	29.000	29.350	28.260	28.600	28.600	2,619,784
2022-11-25	28.790	29.480	28.500	29.290	29.290	3,105,800
2022-11-24	28.180	29.230	27.900	29.000	29.000	3,196,149
2022-11-23	29.150	29.150	27.600	28.170	28.170	3,412,545
2022-11-22	29.030	29.990	28.820	29.010	29.010	3,425,541
2022-11-21	29.390	29.460	28.700	29.050	29.050	2,089,891
2022-11-18	29.960	30.380	29.230	29.500	29.500	3,434,389
2022-11-17	29.530	30.190	28.850	30.080	30.080	4,074,300
2022-11-16	29.200	30.430	28.760	29.700	29.700	6,034,182
2022-11-15	27.590	29.070	27.300	29.050	29.050	5,875,456
2022-11-14	27.100	28.110	26.930	27.600	27.600	3,638,900
2022-11-11	27.650	28.180	27.150	27.290	27.290	3,424,620
2022-11-10	27.530	28.000	27.130	27.140	27.140	2,213,052
2022-11-09	28.110	28.110	27.560	27.660	27.660	1,506,600
2022-11-08	28.300	28.360	27.700	27.860	27.860	2,068,600
2022-11-07	28.280	28.680	28.030	28.230	28.230	2,981,725
2022-11-04	28.130	28.600	27.800	28.180	28.180	3,922,382
2022-11-03	27.650	28.400	27.500	28.300	28.300	3,235,370
2022-11-02	27.150	28.680	27.040	27.650	27.650	3,175,300

← NewerPage 16 of 21 · 1,213 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.