Beken Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	33.930	34.260	33.600	34.170	34.170	3,634,201
2025-07-18	34.000	34.280	33.580	33.820	33.820	3,164,213
2025-07-17	33.500	33.880	33.200	33.880	33.880	3,459,213
2025-07-16	33.300	34.060	33.290	33.450	33.450	3,821,212
2025-07-15	33.780	34.280	32.970	33.330	33.330	4,999,412
2025-07-14	33.590	33.920	33.460	33.760	33.760	2,227,943
2025-07-11	33.510	33.800	33.140	33.690	33.690	3,167,700
2025-07-10	33.570	34.370	33.400	33.510	33.510	3,470,343
2025-07-09	33.710	33.950	33.380	33.500	33.500	3,378,904
2025-07-08	33.800	33.960	33.710	33.850	33.850	2,854,600
2025-07-07	33.460	33.700	33.260	33.600	33.600	1,806,600
2025-07-04	34.180	34.220	33.400	33.640	33.640	3,212,300
2025-07-03	33.950	34.310	33.910	34.170	34.170	2,469,700
2025-07-02	34.500	34.780	33.760	33.940	33.940	3,973,100
2025-07-01	34.440	35.810	34.440	34.810	34.810	6,561,700
2025-06-30	34.200	34.880	34.180	34.500	34.500	4,069,900
2025-06-27	34.380	34.600	34.000	34.160	34.160	3,693,000
2025-06-26	34.700	34.790	34.060	34.130	34.130	4,045,983
2025-06-25	34.300	34.720	33.870	34.660	34.660	6,249,033
2025-06-24	32.650	33.820	32.650	33.780	33.780	4,624,700
2025-06-23	31.680	32.870	31.680	32.740	32.740	3,504,000
2025-06-20	32.800	33.660	32.080	32.090	32.090	3,716,400
2025-06-19	33.480	33.880	32.690	32.820	32.820	4,905,800
2025-06-18	33.000	33.750	32.820	33.590	33.590	4,052,700
2025-06-17	33.300	33.740	33.020	33.250	33.250	4,390,500
2025-06-16	32.530	33.430	32.530	33.100	33.100	3,520,700
2025-06-13	33.340	33.540	32.620	32.860	32.860	4,828,200
2025-06-12	33.930	34.500	33.330	33.430	33.430	6,924,300
2025-06-11	34.030	34.680	34.000	34.030	34.030	5,107,800
2025-06-10	34.500	34.930	33.820	34.020	34.020	7,524,900
2025-06-09	34.560	35.760	34.560	35.000	35.000	15,195,931
2025-06-06	32.100	35.310	31.550	34.000	34.000	18,338,460
2025-06-05	31.600	32.140	31.400	32.100	32.100	4,220,760
2025-06-04	31.380	31.660	31.300	31.500	31.500	2,570,660
2025-06-03	31.020	31.790	30.850	31.330	31.330	3,303,960
2025-05-30	32.010	32.100	31.210	31.350	31.350	4,846,300
2025-05-29	31.350	32.520	31.350	32.290	32.290	6,264,500
2025-05-28	32.390	32.800	31.320	31.510	31.510	6,640,400
2025-05-27	32.680	33.380	32.010	32.110	32.110	13,021,500
2025-05-26	31.400	34.330	31.200	33.850	33.850	17,542,521
2025-05-23	31.730	32.060	31.200	31.210	31.210	5,852,954
2025-05-22	31.990	34.300	31.860	32.750	32.750	6,509,100
2025-05-21	33.180	33.400	31.830	32.140	32.140	4,908,500
2025-05-20	32.730	33.590	32.240	33.400	33.400	4,835,146
2025-05-19	32.930	33.760	32.500	32.660	32.660	3,762,195
2025-05-16	32.380	33.100	32.350	32.720	32.720	2,500,600
2025-05-15	33.600	33.600	32.400	32.480	32.480	3,620,500
2025-05-14	33.740	34.200	33.160	33.600	33.600	3,457,513
2025-05-13	34.600	34.700	33.610	33.740	33.740	3,352,714
2025-05-12	33.680	34.200	33.560	34.200	34.200	3,514,513
2025-05-09	34.000	34.000	33.160	33.220	33.220	3,277,400
2025-05-08	34.010	34.460	33.910	34.060	34.060	4,594,500
2025-05-07	34.150	34.640	33.750	34.090	34.090	6,145,400
2025-05-06	33.510	34.200	33.510	34.100	34.100	6,780,174
2025-04-30	32.930	33.980	32.300	33.700	33.700	6,712,395
2025-04-29	31.410	32.880	30.700	32.460	32.460	6,847,174
2025-04-28	31.490	32.000	30.890	31.380	31.380	2,636,300
2025-04-25	31.090	31.860	30.840	31.560	31.560	2,998,800
2025-04-24	31.930	31.930	31.020	31.090	31.090	2,646,600
2025-04-23	32.100	32.480	31.940	32.090	32.090	2,613,105

← NewerPage 6 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.