Beken Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	32.220	32.910	31.700	32.070	32.070	3,736,800
2025-04-21	31.190	32.190	30.880	32.100	32.100	3,243,600
2025-04-18	31.720	31.720	30.970	31.220	31.220	2,225,805
2025-04-17	30.990	32.110	30.900	31.540	31.540	3,386,300
2025-04-16	31.580	31.950	30.560	31.190	31.190	3,245,605
2025-04-15	31.830	32.040	31.380	31.690	31.690	3,194,005
2025-04-14	32.500	32.940	31.550	31.820	31.820	4,931,847
2025-04-11	29.400	32.300	29.300	31.500	31.500	7,610,147
2025-04-10	30.260	30.870	29.880	29.980	29.980	5,922,500
2025-04-09	28.050	29.880	25.910	29.320	29.320	7,599,200
2025-04-08	29.340	31.070	28.220	28.610	28.610	8,043,000
2025-04-07	32.660	32.710	31.360	31.360	31.360	2,398,300
2025-04-03	35.860	36.650	34.450	34.840	34.840	5,762,900
2025-04-02	36.780	37.600	36.200	36.440	36.440	5,573,164
2025-04-01	37.000	38.030	36.700	37.200	37.200	8,627,921
2025-03-31	35.000	37.580	33.930	36.900	36.900	9,482,579
2025-03-28	35.760	36.320	34.800	35.190	35.190	5,591,343
2025-03-27	35.350	36.620	35.080	35.700	35.700	8,585,721
2025-03-26	33.230	36.500	33.230	36.500	36.500	7,912,921
2025-03-25	35.300	35.500	33.020	33.180	33.180	7,590,000
2025-03-24	36.300	36.930	34.370	35.370	35.370	7,097,685
2025-03-21	38.450	38.530	36.010	36.330	36.330	10,262,500
2025-03-20	38.540	40.560	38.200	38.930	38.930	15,215,500
2025-03-19	38.800	39.420	38.150	38.670	38.670	9,861,900
2025-03-18	37.000	39.000	36.400	38.890	38.890	14,374,961
2025-03-17	36.150	37.890	35.650	36.940	36.940	7,839,400
2025-03-14	35.180	36.380	35.010	36.100	36.100	5,779,461
2025-03-13	36.450	36.500	34.810	35.270	35.270	4,592,200
2025-03-12	36.150	36.860	36.050	36.300	36.300	5,377,000
2025-03-11	35.010	36.060	35.010	35.940	35.940	3,331,600
2025-03-10	35.570	36.400	35.560	36.070	36.070	3,411,100
2025-03-07	36.700	37.080	35.690	35.920	35.920	5,582,900
2025-03-06	36.500	36.930	36.260	36.700	36.700	6,102,300
2025-03-05	35.980	36.800	35.700	36.290	36.290	5,520,075
2025-03-04	34.580	36.560	34.220	36.540	36.540	7,869,000
2025-03-03	35.100	35.500	34.000	34.660	34.660	5,456,100
2025-02-28	37.270	37.380	34.610	35.000	35.000	9,668,585
2025-02-27	39.120	39.370	37.080	37.840	37.840	9,577,875
2025-02-26	38.370	39.770	37.720	39.100	39.100	10,685,310
2025-02-25	37.010	39.560	36.820	38.360	38.360	8,379,021
2025-02-24	38.970	39.080	37.800	37.910	37.910	10,116,107
2025-02-21	38.000	40.800	37.700	39.570	39.570	16,848,021
2025-02-20	37.490	38.420	37.000	37.950	37.950	9,922,986
2025-02-19	35.900	37.370	35.900	37.290	37.290	9,475,645
2025-02-18	38.000	38.130	35.670	35.820	35.820	9,155,100
2025-02-17	37.380	38.500	37.000	38.130	38.130	9,281,721
2025-02-14	37.480	38.980	36.610	38.020	38.020	11,738,010
2025-02-13	40.000	40.150	38.000	38.000	38.000	16,898,399
2025-02-12	39.000	43.680	37.940	40.880	40.880	25,355,185
2025-02-11	40.460	40.600	38.880	39.980	39.980	16,132,800
2025-02-10	40.000	41.580	39.820	41.040	41.040	17,455,409
2025-02-07	42.000	43.000	40.370	41.490	41.490	25,744,962
2025-02-06	39.650	42.880	39.110	41.990	41.990	25,315,114
2025-02-05	41.900	43.800	39.260	41.030	41.030	33,866,746
2025-01-27	36.880	40.470	36.300	40.470	40.470	19,022,146
2025-01-24	36.230	37.580	36.150	36.790	36.790	16,530,060
2025-01-23	38.210	38.740	36.010	36.140	36.140	22,201,233
2025-01-22	38.830	40.580	37.000	38.370	38.370	30,220,159
2025-01-21	35.880	39.220	35.750	39.220	39.220	25,933,590
2025-01-20	34.470	36.990	34.470	35.650	35.650	21,984,945

← NewerPage 7 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.