Beken Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	38.870	39.600	38.720	39.480	39.480	2,760,255
2025-10-20	38.900	39.680	38.770	39.050	39.050	3,416,443
2025-10-17	39.580	40.060	38.140	38.220	38.220	4,267,900
2025-10-16	40.300	40.690	39.690	39.850	39.850	3,790,300
2025-10-15	40.570	40.780	39.590	40.390	40.390	4,308,900
2025-10-14	42.500	42.990	40.350	40.570	40.570	7,707,300
2025-10-13	39.000	41.770	39.000	41.580	41.580	5,973,528
2025-10-10	42.990	43.430	41.090	41.180	41.180	8,923,700
2025-10-09	43.350	44.540	43.280	43.860	43.860	9,219,804
2025-09-30	41.890	44.190	41.890	43.200	43.200	6,678,338
2025-09-29	41.770	42.370	41.400	41.890	41.890	4,244,710
2025-09-26	43.100	43.180	41.940	41.950	41.950	5,638,032
2025-09-25	43.480	43.960	43.060	43.320	43.320	6,753,200
2025-09-24	42.720	43.940	42.360	43.680	43.680	7,973,401
2025-09-23	43.010	43.300	41.560	42.930	42.930	7,853,815
2025-09-22	42.960	44.200	42.510	43.500	43.500	7,443,900
2025-09-19	42.600	43.260	41.800	41.930	41.930	7,507,863
2025-09-18	43.610	44.750	42.100	42.930	42.930	9,985,720
2025-09-17	44.380	44.660	43.400	43.640	43.640	7,833,500
2025-09-16	43.850	44.890	43.240	44.720	44.720	8,826,600
2025-09-15	46.290	46.300	43.700	43.810	43.810	13,111,110
2025-09-12	42.260	44.000	42.020	43.470	43.470	11,018,275
2025-09-11	41.050	42.680	40.620	42.450	42.450	9,019,700
2025-09-10	40.990	41.700	40.990	41.010	41.010	5,724,396
2025-09-09	42.380	42.380	41.030	41.200	41.200	8,210,498
2025-09-08	41.030	43.300	41.030	42.800	42.800	12,727,950
2025-09-05	39.900	41.180	39.360	40.800	40.800	12,263,630
2025-09-04	42.080	42.100	38.360	39.080	39.080	16,456,245
2025-09-03	42.500	44.000	42.060	42.620	42.620	11,624,266
2025-09-02	44.930	46.990	42.580	42.800	42.800	18,808,796
2025-09-01	46.700	50.500	45.200	46.000	46.000	23,567,650
2025-08-29	51.380	51.380	47.510	47.930	47.930	38,429,183
2025-08-28	46.710	46.710	46.710	46.710	46.710	2,550,094
2025-08-27	38.800	42.460	38.720	42.460	42.460	11,705,856
2025-08-26	38.150	39.100	37.770	38.600	38.600	8,020,083
2025-08-25	38.700	39.800	37.800	38.200	38.200	9,325,769
2025-08-22	37.470	38.530	37.470	38.290	38.290	7,829,700
2025-08-21	38.280	38.560	37.300	37.410	37.410	6,562,986
2025-08-20	37.580	38.330	37.180	38.310	38.310	7,970,332
2025-08-19	39.150	39.150	37.710	37.930	37.930	9,948,167
2025-08-18	38.060	39.000	37.510	39.000	39.000	12,232,600
2025-08-15	36.480	37.970	36.480	37.620	37.620	11,244,463
2025-08-14	35.800	39.300	35.550	37.000	37.000	13,771,641
2025-08-13	35.470	35.970	35.450	35.770	35.770	4,149,400
2025-08-12	35.100	35.660	34.840	35.460	35.460	4,440,700
2025-08-11	34.700	35.250	34.680	35.220	35.220	3,994,588
2025-08-08	35.600	35.600	34.620	34.700	34.700	5,069,900
2025-08-07	35.570	36.380	35.150	35.710	35.710	7,669,400
2025-08-06	34.920	35.240	34.650	35.230	35.230	3,873,100
2025-08-05	34.960	35.060	34.690	34.900	34.900	2,618,033
2025-08-04	34.250	34.800	34.110	34.790	34.790	2,893,200
2025-08-01	34.350	34.810	34.100	34.430	34.430	3,055,200
2025-07-31	34.830	35.340	34.200	34.380	34.380	4,166,400
2025-07-30	35.050	35.260	34.410	34.820	34.820	4,133,400
2025-07-29	34.650	35.240	34.610	35.050	35.050	4,133,000
2025-07-28	35.260	35.260	34.640	34.830	34.830	4,414,588
2025-07-25	34.410	34.990	34.410	34.980	34.980	5,190,090
2025-07-24	34.060	34.490	34.060	34.360	34.360	3,791,200
2025-07-23	34.250	34.580	33.810	34.060	34.060	4,266,576
2025-07-22	34.230	34.550	33.950	34.240	34.240	3,949,290

← NewerPage 5 of 21 · 1,212 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.