Beken Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	31.980	32.750	31.080	32.610	32.433	2,728,049
2022-07-29	33.570	33.640	31.900	32.010	31.836	4,156,500
2022-07-28	32.720	33.880	32.720	33.570	33.387	3,092,400
2022-07-27	32.400	32.740	32.270	32.520	32.343	1,392,503
2022-07-26	32.200	32.560	31.810	32.530	32.353	1,925,790
2022-07-25	33.160	33.870	32.250	32.280	32.104	2,344,153
2022-07-22	34.410	34.810	33.230	33.460	33.278	3,354,608
2022-07-21	33.610	34.820	33.140	34.400	34.213	4,506,638
2022-07-20	34.080	34.650	33.530	33.700	33.517	3,284,535
2022-07-19	33.710	34.360	33.240	33.860	33.676	2,618,686
2022-07-18	33.260	33.990	32.910	33.930	33.745	2,880,600
2022-07-15	33.100	33.870	31.710	33.240	33.059	5,245,644
2022-07-14	33.940	34.640	33.880	34.160	33.974	2,506,169
2022-07-13	34.470	34.750	33.920	34.240	34.054	2,485,700
2022-07-12	35.290	35.590	34.090	34.090	33.905	3,317,034
2022-07-11	36.730	36.770	35.100	35.250	35.058	4,319,312
2022-07-08	35.740	37.890	35.700	36.800	36.600	6,776,392
2022-07-07	36.800	36.940	35.550	35.740	35.546	6,143,639
2022-07-06	37.630	38.460	37.180	37.590	37.385	3,800,826
2022-07-05	38.400	38.900	37.190	37.620	37.415	3,317,281
2022-07-04	37.400	38.570	36.440	38.370	38.161	4,517,682
2022-07-01	39.950	39.960	38.000	38.160	37.952	5,938,930
2022-06-30	40.010	40.660	39.010	39.970	39.753	6,710,531
2022-06-29	41.000	42.730	39.630	40.050	39.832	9,024,166
2022-06-28	41.000	44.300	39.480	41.430	41.205	10,913,883
2022-06-27	39.000	41.210	38.070	41.050	40.827	10,321,798
2022-06-24	37.030	38.500	36.550	38.500	38.291	7,389,656
2022-06-23	36.400	37.440	35.600	37.040	36.838	4,906,387
2022-06-22	38.320	38.350	36.030	36.300	36.102	6,473,717
2022-06-21	37.010	39.790	36.500	38.320	38.112	8,653,919
2022-06-20	35.290	37.800	34.990	37.310	37.107	8,999,875
2022-06-17	35.390	35.960	34.570	35.770	35.575	9,504,691
2022-06-16	35.500	37.830	35.200	37.300	37.097	14,696,112
2022-06-15	31.300	34.390	31.300	34.390	34.203	2,465,683
2022-06-14	31.700	31.700	30.280	31.260	31.090	2,237,487
2022-06-13	31.430	32.550	31.080	32.050	31.876	1,953,403
2022-06-10	31.280	31.760	31.080	31.580	31.408	1,302,928
2022-06-09	32.500	32.500	31.110	31.350	31.179	1,826,420
2022-06-08	32.400	32.800	31.640	32.280	32.104	1,985,586
2022-06-07	32.750	32.820	32.090	32.390	32.214	2,050,836
2022-06-06	32.370	33.090	32.280	32.840	32.661	2,720,800
2022-06-02	31.380	32.500	30.950	32.370	32.194	2,807,560
2022-06-01	31.000	31.730	30.840	31.240	31.070	2,086,723
2022-05-31	30.100	30.950	29.580	30.840	30.672	1,973,275
2022-05-30	29.760	30.200	29.050	30.170	30.006	1,678,853
2022-05-27	30.200	30.460	29.380	29.640	29.479	1,650,292
2022-05-26	29.790	30.200	29.060	30.050	29.887	1,532,528
2022-05-25	29.790	30.330	29.500	29.800	29.638	1,816,121
2022-05-24	31.650	32.050	29.800	29.850	29.688	2,296,400
2022-05-23	30.990	31.560	30.900	31.550	31.378	1,754,109
2022-05-20	30.440	31.050	30.440	30.950	30.782	1,771,417
2022-05-19	29.560	30.550	29.560	30.540	30.374	2,014,322
2022-05-18	29.720	30.650	29.580	30.070	29.906	1,590,936
2022-05-17	29.130	29.870	29.060	29.680	29.519	1,434,464
2022-05-16	30.180	30.650	29.180	29.360	29.200	1,572,710
2022-05-13	30.300	30.430	29.550	29.880	29.717	1,592,622
2022-05-12	29.500	30.360	29.500	30.140	29.976	1,567,433
2022-05-11	29.430	31.150	29.050	29.810	29.648	2,747,695
2022-05-10	28.000	29.420	27.720	29.090	28.932	1,941,944
2022-05-09	28.450	29.110	27.960	28.290	28.136	1,753,100

← NewerPage 18 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.