Beken Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	40.000	40.790	39.310	39.990	39.990	5,145,372
2026-01-14	39.770	41.130	39.610	40.280	40.280	8,734,000
2026-01-13	41.190	41.220	39.510	39.600	39.600	8,190,900
2026-01-12	40.100	41.410	39.510	41.270	41.270	11,178,743
2026-01-09	39.070	39.410	38.730	39.170	39.170	6,202,200
2026-01-08	38.800	39.370	38.500	39.070	39.070	5,928,400
2026-01-07	38.750	39.180	38.460	38.870	38.870	6,393,805
2026-01-06	38.360	38.790	38.050	38.740	38.740	8,746,847
2026-01-05	37.900	39.280	37.630	39.040	39.040	8,148,650
2025-12-31	37.800	38.200	36.980	37.520	37.520	5,480,321
2025-12-30	37.400	38.090	37.200	37.490	37.490	5,969,766
2025-12-29	37.310	37.980	37.220	37.530	37.530	4,680,100
2025-12-26	37.370	37.680	36.950	37.310	37.310	4,122,521
2025-12-25	37.180	37.590	36.820	37.370	37.370	4,726,331
2025-12-24	36.140	37.200	36.140	37.170	37.170	4,891,600
2025-12-23	36.600	36.800	36.120	36.250	36.250	3,104,300
2025-12-22	36.200	36.900	36.200	36.690	36.690	3,878,000
2025-12-19	36.840	36.900	36.270	36.320	36.320	4,467,300
2025-12-18	36.480	37.250	36.010	36.540	36.540	5,316,000
2025-12-17	35.240	37.950	35.010	37.180	37.180	8,195,882
2025-12-16	36.330	36.410	35.120	35.300	35.300	4,350,600
2025-12-15	36.440	36.870	36.280	36.330	36.330	3,903,600
2025-12-12	36.680	37.480	36.210	37.100	37.100	5,147,963
2025-12-11	38.000	38.020	36.640	36.680	36.680	6,479,800
2025-12-10	38.150	38.330	37.330	37.900	37.900	7,522,300
2025-12-09	40.000	40.200	38.350	38.440	38.440	9,634,300
2025-12-08	38.690	39.700	38.500	39.430	39.430	9,781,271
2025-12-05	39.520	39.660	37.670	38.720	38.720	10,706,571
2025-12-04	40.110	40.550	39.030	39.300	39.300	12,235,302
2025-12-03	41.520	42.340	40.460	41.230	41.230	17,492,111
2025-12-02	44.280	45.560	41.910	42.500	42.500	30,932,675
2025-12-01	40.900	42.550	40.900	42.550	42.550	11,360,287
2025-11-28	39.010	39.530	38.000	38.680	38.680	14,994,286
2025-11-27	40.400	42.000	38.750	39.190	39.190	23,027,057
2025-11-26	35.900	39.140	35.680	39.140	39.140	9,173,204
2025-11-25	35.150	36.090	35.110	35.580	35.580	2,474,795
2025-11-24	34.850	35.100	34.260	34.930	34.930	2,117,400
2025-11-21	35.310	35.610	34.450	34.450	34.450	3,556,785
2025-11-20	36.710	36.870	35.660	35.780	35.780	3,357,866
2025-11-19	37.130	38.050	36.440	36.450	36.450	4,893,189
2025-11-18	36.770	37.830	36.660	37.100	37.100	3,129,400
2025-11-17	36.730	36.990	36.560	36.900	36.900	1,649,300
2025-11-14	36.930	37.350	36.690	36.740	36.740	2,376,900
2025-11-13	36.480	37.070	36.340	36.920	36.920	2,190,100
2025-11-12	36.890	37.000	36.160	36.550	36.550	2,339,100
2025-11-11	37.110	37.490	36.810	36.860	36.860	2,257,700
2025-11-10	36.970	37.460	36.810	37.170	37.170	2,633,850
2025-11-07	37.100	37.240	36.740	36.860	36.860	2,412,900
2025-11-06	37.100	37.550	37.030	37.450	37.450	2,158,000
2025-11-05	36.960	37.500	36.670	37.040	37.040	2,622,300
2025-11-04	37.970	38.100	37.110	37.370	37.370	2,806,900
2025-11-03	37.960	38.280	37.480	37.970	37.970	3,909,700
2025-10-31	38.510	38.740	37.770	38.310	38.310	3,864,600
2025-10-30	39.300	39.570	38.800	39.050	39.050	3,466,200
2025-10-29	39.000	39.550	38.880	39.210	39.210	2,591,595
2025-10-28	39.620	40.180	39.250	39.390	39.390	3,231,090
2025-10-27	39.390	39.900	39.190	39.620	39.620	4,095,800
2025-10-24	38.730	39.470	38.730	39.400	39.400	3,069,946
2025-10-23	38.730	38.780	37.760	38.530	38.530	3,175,300
2025-10-22	39.260	39.470	38.730	38.930	38.930	2,267,000

← NewerPage 4 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.