Beken Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	26.500	26.920	26.160	26.900	26.900	2,464,476
2022-10-31	25.200	26.650	25.030	26.240	26.240	2,658,857
2022-10-28	27.290	27.720	25.690	25.810	25.810	2,754,985
2022-10-27	27.440	27.700	27.000	27.290	27.290	1,908,320
2022-10-26	26.190	27.450	26.120	27.150	27.150	2,995,202
2022-10-25	26.400	26.600	25.600	26.100	26.100	1,552,594
2022-10-24	26.540	27.700	26.220	26.460	26.460	2,421,806
2022-10-21	27.590	27.600	26.800	26.810	26.810	2,086,668
2022-10-20	27.010	28.100	26.750	27.560	27.560	2,857,421
2022-10-19	27.320	27.480	26.880	27.010	27.010	1,049,445
2022-10-18	27.800	27.890	27.110	27.330	27.330	1,277,497
2022-10-17	27.140	27.720	26.950	27.640	27.640	1,263,100
2022-10-14	26.960	27.320	26.780	27.210	27.210	1,246,602
2022-10-13	26.030	27.040	25.820	26.750	26.750	1,647,490
2022-10-12	25.000	26.330	24.930	26.290	26.290	1,643,185
2022-10-11	25.120	25.250	24.690	25.010	25.010	899,702
2022-10-10	26.350	26.540	25.050	25.130	25.130	1,282,041
2022-09-30	26.970	27.060	26.210	26.250	26.250	1,057,455
2022-09-29	27.500	27.500	26.710	26.880	26.880	856,600
2022-09-28	27.610	27.700	27.000	27.010	27.010	927,076
2022-09-27	26.900	27.710	26.840	27.710	27.710	1,222,795
2022-09-26	27.380	27.380	26.610	26.730	26.730	981,171
2022-09-23	28.090	28.380	27.270	27.420	27.420	1,141,400
2022-09-22	28.300	28.640	28.000	28.240	28.240	937,855
2022-09-21	28.210	28.540	27.480	28.330	28.330	874,250
2022-09-20	27.810	28.300	27.810	28.240	28.240	1,013,528
2022-09-19	28.500	28.500	27.660	27.790	27.790	1,338,337
2022-09-16	29.260	29.480	28.660	28.660	28.660	1,474,496
2022-09-15	30.490	30.560	29.000	29.260	29.260	1,954,870
2022-09-14	30.260	30.490	30.000	30.490	30.490	1,242,860
2022-09-13	30.560	31.140	30.560	30.690	30.690	1,016,548
2022-09-09	30.600	30.840	30.230	30.550	30.550	1,029,750
2022-09-08	30.800	31.160	30.470	30.720	30.720	1,364,802
2022-09-07	30.660	31.390	30.620	31.060	31.060	1,766,113
2022-09-06	30.610	30.830	30.320	30.750	30.750	1,434,660
2022-09-05	31.200	31.400	30.380	30.600	30.600	1,497,652
2022-09-02	30.120	31.530	30.120	31.210	31.210	2,227,493
2022-09-01	30.440	31.280	29.900	30.130	30.130	1,806,994
2022-08-31	31.810	32.330	30.720	30.870	30.870	2,429,095
2022-08-30	31.860	32.430	31.620	32.120	32.120	1,752,558
2022-08-29	31.470	32.300	31.470	31.880	31.880	2,199,852
2022-08-26	34.120	34.400	32.470	32.510	32.510	3,643,381
2022-08-25	35.630	35.950	33.340	34.110	34.110	4,425,209
2022-08-24	37.450	37.620	35.600	35.670	35.670	4,909,143
2022-08-23	35.980	37.500	35.500	37.360	37.360	7,812,501
2022-08-22	35.060	36.050	34.320	36.050	36.050	3,637,568
2022-08-19	36.390	37.300	35.050	35.060	35.060	4,692,012
2022-08-18	35.610	36.850	34.890	36.750	36.550	4,989,738
2022-08-17	35.270	35.870	34.900	35.610	35.416	2,826,515
2022-08-16	35.380	35.910	35.280	35.300	35.108	2,844,667
2022-08-15	35.580	36.100	35.410	35.520	35.327	2,472,654
2022-08-12	36.640	36.790	35.800	35.840	35.645	3,804,248
2022-08-11	36.110	37.100	36.080	36.650	36.451	4,631,301
2022-08-10	35.800	37.530	35.710	36.160	35.963	6,296,332
2022-08-09	35.330	37.000	34.550	36.710	36.510	5,937,185
2022-08-08	36.150	36.360	34.580	35.340	35.148	6,094,424
2022-08-05	33.480	36.110	33.060	36.110	35.914	9,171,891
2022-08-04	32.230	33.750	32.130	33.280	33.099	4,868,993
2022-08-03	31.380	32.800	31.300	31.910	31.736	3,689,017
2022-08-02	32.210	32.490	31.060	31.380	31.209	3,040,106

← NewerPage 17 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.