Beken Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	28.740	29.180	28.330	28.350	28.196	1,477,300
2022-05-05	29.840	30.260	29.480	29.650	29.489	1,905,347
2022-04-29	28.740	30.540	28.380	30.130	29.966	2,146,167
2022-04-28	28.240	28.750	27.700	28.220	28.066	1,705,158
2022-04-27	26.380	28.670	26.380	28.530	28.375	2,209,113
2022-04-26	28.500	28.980	26.920	27.000	26.853	2,219,270
2022-04-25	30.450	31.000	28.640	28.780	28.623	2,615,244
2022-04-22	32.780	32.880	31.330	31.600	31.428	1,433,334
2022-04-21	32.990	34.090	32.280	32.430	32.254	2,070,208
2022-04-20	33.200	34.000	33.100	33.240	33.059	1,731,226
2022-04-19	33.410	33.820	33.100	33.380	33.198	1,982,265
2022-04-18	32.300	33.880	31.700	33.800	33.616	2,890,453
2022-04-15	31.540	32.770	30.960	32.420	32.244	2,801,312
2022-04-14	31.700	32.120	31.430	31.750	31.577	2,222,628
2022-04-13	32.470	32.510	31.280	31.440	31.269	2,992,633
2022-04-12	31.250	32.830	31.200	32.740	32.562	3,633,804
2022-04-11	33.540	33.660	31.260	31.480	31.309	2,902,979
2022-04-08	34.130	34.400	33.300	33.540	33.358	2,156,818
2022-04-07	35.530	35.680	33.920	34.050	33.865	2,393,611
2022-04-06	35.780	35.980	35.200	35.650	35.456	1,370,626
2022-04-01	36.000	36.210	35.120	35.780	35.585	1,642,000
2022-03-31	36.840	36.850	35.780	35.910	35.715	1,845,246
2022-03-30	36.200	36.860	36.160	36.800	36.600	1,859,756
2022-03-29	37.650	37.790	36.010	36.180	35.983	1,605,600
2022-03-28	37.680	38.190	36.710	37.590	37.385	1,258,400
2022-03-25	38.960	39.280	38.030	38.100	37.893	916,100
2022-03-24	39.370	39.370	38.420	38.570	38.360	1,002,400
2022-03-23	39.500	39.790	39.100	39.430	39.215	692,956
2022-03-22	39.430	39.860	38.920	39.420	39.206	967,900
2022-03-21	39.600	39.980	38.910	39.520	39.305	1,191,802
2022-03-18	39.000	40.000	38.500	39.540	39.325	1,277,051
2022-03-17	38.800	39.750	38.790	39.280	39.066	1,779,602
2022-03-16	38.260	38.830	35.500	38.770	38.559	2,294,247
2022-03-15	40.200	40.200	37.690	37.700	37.495	1,879,846
2022-03-14	41.250	41.250	40.280	40.320	40.101	980,700
2022-03-11	40.800	41.550	40.010	41.540	41.314	1,204,500
2022-03-10	41.000	42.190	41.000	41.350	41.125	1,692,547
2022-03-09	41.580	41.900	39.000	40.730	40.508	1,901,381
2022-03-08	42.090	42.250	41.000	41.580	41.354	1,333,376
2022-03-07	44.510	44.650	41.800	42.100	41.871	2,252,956
2022-03-04	45.000	45.900	44.500	44.640	44.397	1,398,338
2022-03-03	46.620	47.170	45.280	45.330	45.083	1,751,990
2022-03-02	46.550	46.750	46.000	46.630	46.376	1,050,899
2022-03-01	46.970	47.280	46.330	46.660	46.406	1,190,929
2022-02-28	47.540	47.860	46.750	46.960	46.704	1,017,188
2022-02-25	47.300	48.220	47.300	47.540	47.281	1,116,981
2022-02-24	47.800	48.340	46.300	46.910	46.655	1,818,400
2022-02-23	46.970	48.550	46.820	48.070	47.808	2,071,326
2022-02-22	47.500	47.500	46.000	46.630	46.376	1,157,915
2022-02-21	46.800	47.690	46.730	47.380	47.122	1,077,378
2022-02-18	46.520	46.790	46.100	46.690	46.436	647,900
2022-02-17	47.030	47.500	46.270	46.690	46.436	1,191,208
2022-02-16	46.500	47.150	46.380	46.770	46.516	1,157,901
2022-02-15	46.050	46.880	46.020	46.430	46.177	935,352
2022-02-14	45.980	46.690	45.600	46.160	45.909	763,516
2022-02-11	47.290	47.570	46.330	46.600	46.346	933,675
2022-02-10	47.900	48.180	47.350	47.580	47.321	915,145
2022-02-09	46.820	47.960	46.580	47.930	47.669	1,518,874
2022-02-08	46.780	47.380	46.350	46.790	46.535	1,358,512
2022-02-07	45.900	47.350	45.900	46.980	46.724	1,419,633

← NewerPage 19 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.