Beken Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	46.940	47.150	44.850	45.450	45.203	1,415,647
2022-01-27	47.240	48.200	46.420	46.450	46.197	1,443,652
2022-01-26	46.370	47.280	46.190	47.240	46.983	1,093,823
2022-01-25	48.580	49.440	46.180	46.290	46.038	2,072,955
2022-01-24	49.330	49.700	48.400	48.570	48.306	1,319,514
2022-01-21	51.100	51.550	49.210	49.450	49.181	1,953,213
2022-01-20	52.460	52.600	51.000	51.110	50.832	1,191,178
2022-01-19	52.580	53.000	51.800	52.200	51.916	1,067,800
2022-01-18	52.360	54.300	51.900	52.640	52.354	2,425,500
2022-01-17	50.690	52.480	50.500	52.160	51.876	1,580,970
2022-01-14	51.500	51.700	50.450	50.730	50.454	1,814,347
2022-01-13	52.770	52.790	51.850	51.900	51.618	1,226,063
2022-01-12	52.480	52.760	52.260	52.610	52.324	946,946
2022-01-11	52.650	53.150	52.250	52.280	51.996	976,123
2022-01-10	52.640	52.940	51.760	52.880	52.592	1,260,077
2022-01-07	53.090	53.670	52.730	52.780	52.493	1,170,565
2022-01-06	52.650	53.330	52.590	53.090	52.801	969,484
2022-01-05	53.890	53.890	52.500	52.800	52.513	1,220,392
2022-01-04	53.580	53.950	53.140	53.480	53.189	1,222,376
2021-12-31	53.460	53.650	53.010	53.560	53.269	1,237,729
2021-12-30	52.620	53.450	52.500	53.420	53.129	1,461,887
2021-12-29	53.000	53.200	52.360	52.620	52.334	923,044
2021-12-28	51.950	53.330	51.950	53.190	52.901	1,352,085
2021-12-27	52.690	52.850	51.720	51.900	51.618	1,636,266
2021-12-24	53.000	53.470	52.220	52.490	52.204	1,576,121
2021-12-23	54.000	54.270	53.000	53.070	52.781	1,990,694
2021-12-22	54.250	54.710	53.830	53.990	53.696	1,492,997
2021-12-21	53.500	54.270	53.200	54.160	53.865	1,395,105
2021-12-20	53.780	54.140	53.480	53.520	53.229	1,923,000
2021-12-17	56.000	56.140	54.010	54.490	54.194	2,784,204
2021-12-16	55.840	56.250	55.620	56.160	55.854	1,401,828
2021-12-15	56.780	57.190	55.710	55.900	55.596	2,183,962
2021-12-14	56.100	56.430	55.500	56.250	55.944	1,771,264
2021-12-13	55.930	56.350	55.430	56.090	55.785	2,203,062
2021-12-10	56.820	56.840	55.260	55.700	55.397	2,435,700
2021-12-09	55.510	57.250	55.400	56.680	56.372	2,120,027
2021-12-08	55.400	56.300	55.350	55.650	55.347	2,226,616
2021-12-07	57.200	57.300	55.110	55.200	54.900	4,004,025
2021-12-06	60.880	61.490	57.890	58.360	58.042	3,147,750
2021-12-03	61.000	61.610	60.610	60.880	60.549	2,321,430
2021-12-02	62.250	62.280	59.900	61.000	60.668	3,728,348
2021-12-01	61.670	63.000	61.420	62.250	61.911	2,673,550
2021-11-30	62.020	62.980	61.200	61.790	61.454	3,627,477
2021-11-29	63.000	63.680	61.030	62.060	61.722	6,085,451
2021-11-26	65.040	65.200	62.660	64.680	64.328	6,916,093
2021-11-25	62.010	65.110	61.440	64.970	64.616	8,677,703
2021-11-24	64.400	64.420	61.850	61.900	61.563	6,075,058
2021-11-23	60.030	64.360	60.030	63.400	63.055	9,630,333
2021-11-22	57.020	62.890	57.000	60.030	59.703	8,300,667
2021-11-19	57.680	58.290	56.600	57.170	56.859	2,476,523
2021-11-18	59.450	60.360	57.430	57.570	57.257	2,962,717
2021-11-17	58.860	59.640	58.000	59.430	59.107	2,060,024
2021-11-16	60.640	60.640	58.840	58.970	58.649	3,271,684
2021-11-15	57.300	62.500	57.300	60.670	60.340	6,018,967
2021-11-12	57.500	58.770	57.170	57.650	57.336	2,746,940
2021-11-11	57.170	58.840	56.780	57.890	57.575	3,511,193
2021-11-10	57.010	57.990	56.000	57.220	56.909	2,029,939
2021-11-09	55.950	57.670	55.170	56.980	56.670	2,048,369
2021-11-08	58.420	58.420	54.700	55.800	55.496	2,279,533
2021-11-05	57.100	58.400	56.620	56.770	56.461	2,252,376

← NewerPage 20 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.