Beken Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	32.980	33.550	32.780	33.360	33.360	2,402,600
2026-04-17	32.700	33.060	32.520	32.970	32.970	1,671,900
2026-04-16	32.670	32.870	32.420	32.850	32.850	1,691,900
2026-04-15	33.380	33.400	32.520	32.550	32.550	2,204,620
2026-04-14	32.830	33.930	32.830	33.150	33.150	2,439,400
2026-04-13	32.080	32.840	32.000	32.500	32.500	2,077,900
2026-04-10	32.220	33.000	32.220	32.330	32.330	2,382,900
2026-04-09	31.790	32.120	31.670	31.850	31.850	1,772,600
2026-04-08	31.570	32.150	31.390	32.150	32.150	2,797,100
2026-04-07	30.310	31.000	30.310	30.660	30.660	1,463,406
2026-04-03	30.750	31.060	30.150	30.310	30.310	1,511,800
2026-04-02	31.420	31.470	30.440	30.620	30.620	2,067,500
2026-04-01	31.600	31.750	31.260	31.480	31.480	1,573,150
2026-03-31	31.470	31.740	30.850	30.900	30.900	1,603,064
2026-03-30	30.920	31.560	30.830	31.550	31.550	1,616,117
2026-03-27	31.000	31.880	30.610	31.650	31.650	1,729,200
2026-03-26	31.950	32.190	31.110	31.200	31.200	1,904,000
2026-03-25	31.380	32.060	31.380	31.930	31.930	1,881,300
2026-03-24	31.020	31.310	30.410	31.280	31.280	2,515,702
2026-03-23	31.460	31.850	30.200	30.350	30.350	3,125,902
2026-03-20	33.470	33.590	32.230	32.280	32.280	2,311,100
2026-03-19	33.700	33.830	33.090	33.230	33.230	2,082,495
2026-03-18	33.790	34.260	33.360	34.230	34.230	1,916,967
2026-03-17	34.530	34.660	33.460	33.500	33.500	2,260,400
2026-03-16	33.950	34.500	33.550	34.500	34.500	2,082,580
2026-03-13	33.920	34.480	33.700	33.850	33.850	1,950,000
2026-03-12	34.490	34.870	33.970	34.180	34.180	2,090,000
2026-03-11	35.360	35.490	34.600	34.710	34.710	2,558,200
2026-03-10	34.660	35.400	34.520	35.360	35.360	3,250,710
2026-03-09	33.800	34.320	33.080	34.190	34.190	3,202,650
2026-03-06	34.200	34.770	34.070	34.510	34.510	2,605,163
2026-03-05	34.840	35.000	34.200	34.500	34.500	3,915,680
2026-03-04	33.400	34.180	33.250	33.350	33.350	3,256,000
2026-03-03	36.140	36.490	34.100	34.130	34.130	5,213,900
2026-03-02	37.280	37.720	36.280	36.320	36.320	4,561,794
2026-02-27	38.150	38.150	37.450	37.920	37.920	3,586,400
2026-02-26	37.970	38.460	37.770	38.400	38.400	3,614,200
2026-02-25	38.100	38.230	37.800	37.960	37.960	2,566,515
2026-02-24	38.880	38.880	37.600	37.990	37.990	3,114,700
2026-02-13	38.120	38.740	38.000	38.410	38.410	2,922,533
2026-02-12	37.850	38.520	37.760	38.330	38.330	2,971,305
2026-02-11	37.780	38.480	37.570	37.990	37.990	3,368,000
2026-02-10	38.000	39.400	37.760	38.090	38.090	5,479,500
2026-02-09	37.290	37.880	37.200	37.840	37.840	2,922,300
2026-02-06	37.040	37.380	36.710	36.830	36.830	2,413,600
2026-02-05	37.300	37.540	36.920	37.250	37.250	2,533,900
2026-02-04	37.970	38.160	37.180	37.690	37.690	3,185,500
2026-02-03	37.900	38.380	37.470	38.300	38.300	3,612,300
2026-02-02	39.050	39.050	37.500	37.570	37.570	4,417,500
2026-01-30	39.510	39.820	38.350	39.110	39.110	4,621,410
2026-01-29	39.960	40.590	39.350	39.600	39.600	6,055,400
2026-01-28	40.100	41.200	40.100	40.450	40.450	7,788,200
2026-01-27	39.010	40.320	37.650	40.140	40.140	7,080,300
2026-01-26	40.240	40.400	38.630	39.000	39.000	5,560,950
2026-01-23	40.500	40.620	39.760	40.260	40.260	5,447,940
2026-01-22	40.470	40.500	39.730	39.920	39.920	4,376,700
2026-01-21	38.800	39.960	38.790	39.900	39.900	5,331,900
2026-01-20	39.450	40.070	38.830	39.270	39.270	5,596,300
2026-01-19	40.560	40.560	39.330	39.440	39.440	5,883,743
2026-01-16	40.280	40.880	39.660	40.560	40.560	6,505,753

← NewerPage 3 of 5 · 242 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.