Beken Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	37.630	40.190	37.490	38.400	38.400	10,418,174
2026-07-15	39.450	39.990	37.560	38.380	38.380	8,116,450
2026-07-14	39.600	40.590	37.010	39.250	39.250	11,596,538
2026-07-13	38.020	40.900	37.800	38.880	38.880	10,987,778
2026-07-10	40.120	41.210	39.040	39.050	39.050	13,719,290
2026-07-09	38.960	40.190	38.250	40.080	40.070	11,464,892
2026-07-08	38.880	40.210	38.300	39.310	39.300	8,946,989
2026-07-07	38.880	40.150	38.100	38.980	38.970	6,402,300
2026-07-06	38.900	40.150	37.500	39.160	39.150	9,071,356
2026-07-03	40.020	40.490	38.580	38.950	38.940	8,832,430
2026-07-02	37.880	40.900	37.000	40.360	40.360	13,997,850
2026-07-01	40.000	40.390	38.570	39.000	39.000	9,175,329
2026-06-30	37.630	40.250	37.300	40.230	40.230	12,267,567
2026-06-29	37.000	38.200	34.830	37.810	37.810	11,928,380
2026-06-26	38.240	38.840	36.980	37.560	37.560	9,243,966
2026-06-25	39.100	39.100	38.140	38.950	38.950	7,644,466
2026-06-24	37.400	38.500	37.380	38.330	38.330	7,144,031
2026-06-23	37.100	39.240	36.990	38.220	38.220	9,296,109
2026-06-22	37.990	39.260	36.630	37.460	37.460	14,555,438
2026-06-18	34.560	37.990	34.250	37.380	37.380	9,352,262
2026-06-17	33.500	34.870	33.430	34.700	34.700	3,655,400
2026-06-16	33.980	34.310	33.380	34.070	34.070	3,707,050
2026-06-15	32.810	33.960	32.180	33.870	33.870	4,181,782
2026-06-12	32.540	33.870	31.930	32.090	32.090	3,630,200
2026-06-11	32.000	32.570	31.590	31.910	31.910	2,659,800
2026-06-10	32.540	33.100	31.800	32.320	32.320	2,884,700
2026-06-09	32.550	33.200	31.890	33.030	33.030	3,658,400
2026-06-08	32.590	32.990	31.510	32.000	32.000	4,212,780
2026-06-05	33.250	34.160	31.770	33.400	33.400	4,093,200
2026-06-04	33.500	34.090	33.110	33.300	33.300	3,322,340
2026-06-03	34.010	34.970	33.530	33.880	33.880	3,794,800
2026-06-02	34.500	35.000	33.800	33.900	33.900	4,140,640
2026-06-01	35.140	35.750	34.430	34.700	34.700	4,945,440
2026-05-29	37.500	37.960	34.960	35.230	35.230	6,381,845
2026-05-28	36.950	38.070	36.250	37.690	37.690	5,770,521
2026-05-27	37.540	38.580	37.060	37.260	37.260	6,237,500
2026-05-26	38.880	38.890	36.700	37.540	37.540	6,093,498
2026-05-25	38.200	39.010	37.790	38.880	38.880	5,711,233
2026-05-22	37.190	38.200	37.140	37.910	37.910	5,532,560
2026-05-21	38.500	39.010	36.600	36.770	36.770	7,248,454
2026-05-20	38.030	38.770	37.820	38.250	38.250	4,440,200
2026-05-19	37.300	38.420	37.160	38.410	38.410	4,789,445
2026-05-18	36.980	38.350	36.500	37.870	37.870	5,080,500
2026-05-15	37.320	38.400	36.910	37.460	37.460	6,497,250
2026-05-14	37.440	37.710	36.850	37.120	37.120	5,131,200
2026-05-13	36.210	37.360	36.010	37.230	37.230	4,021,623
2026-05-12	37.100	37.100	36.300	36.660	36.660	3,932,700
2026-05-11	36.920	37.600	36.840	37.260	37.260	4,482,700
2026-05-08	36.200	36.840	36.060	36.840	36.840	3,753,415
2026-05-07	36.380	36.880	35.910	36.560	36.560	4,905,625
2026-05-06	35.780	36.990	35.780	36.380	36.380	6,611,638
2026-04-30	34.220	35.500	34.150	35.480	35.480	5,465,250
2026-04-29	33.900	34.500	33.830	34.210	34.210	3,559,400
2026-04-28	33.900	34.370	33.400	33.630	33.630	3,201,000
2026-04-27	33.660	34.230	33.110	34.150	34.150	3,861,436
2026-04-24	33.580	33.850	33.220	33.550	33.550	4,321,393
2026-04-23	33.660	33.690	32.660	32.780	32.780	2,172,200
2026-04-22	33.000	33.470	32.700	33.410	33.410	2,048,800
2026-04-21	33.440	33.440	32.610	33.030	33.030	2,085,716
2026-04-20	32.980	33.550	32.780	33.360	33.360	2,402,600

← NewerPage 2 of 5 · 241 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.