Beken Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 36.330 | 40.090 | 34.410 | 34.760 | 34.760 | 32,416,212 |
| 2025-01-16 | 35.280 | 38.230 | 33.790 | 38.230 | 38.230 | 31,331,495 |
| 2025-01-15 | 30.780 | 34.750 | 30.780 | 34.750 | 34.750 | 16,580,528 |
| 2025-01-14 | 29.530 | 31.940 | 28.500 | 31.590 | 31.590 | 20,359,930 |
| 2025-01-13 | 32.040 | 32.500 | 30.100 | 30.100 | 30.100 | 15,966,030 |
| 2025-01-10 | 33.440 | 33.440 | 32.150 | 33.440 | 33.440 | 23,926,590 |
| 2025-01-09 | 29.140 | 30.400 | 29.140 | 30.400 | 30.400 | 3,893,147 |
| 2025-01-08 | 26.860 | 28.330 | 26.500 | 27.640 | 27.640 | 8,930,100 |
| 2025-01-07 | 26.060 | 27.600 | 26.060 | 27.350 | 27.350 | 9,168,200 |
| 2025-01-06 | 29.380 | 30.330 | 26.780 | 26.780 | 26.780 | 12,413,524 |
| 2025-01-03 | 31.300 | 32.500 | 29.500 | 29.760 | 29.760 | 18,944,123 |
| 2025-01-02 | 27.510 | 30.420 | 26.410 | 30.420 | 30.420 | 12,225,782 |
| 2024-12-31 | 28.700 | 29.130 | 27.530 | 27.650 | 27.650 | 6,230,200 |
| 2024-12-30 | 29.990 | 30.170 | 28.620 | 28.690 | 28.690 | 6,392,100 |
| 2024-12-27 | 29.800 | 30.960 | 29.600 | 29.870 | 29.870 | 5,530,300 |
| 2024-12-26 | 29.230 | 30.220 | 29.030 | 29.900 | 29.900 | 6,048,579 |
| 2024-12-25 | 30.760 | 30.780 | 29.020 | 29.220 | 29.220 | 8,536,600 |
| 2024-12-24 | 31.600 | 32.030 | 29.700 | 30.950 | 30.950 | 9,719,979 |
| 2024-12-23 | 34.800 | 34.880 | 31.290 | 31.360 | 31.360 | 11,283,279 |
| 2024-12-20 | 33.670 | 35.950 | 33.300 | 34.770 | 34.770 | 14,218,767 |
| 2024-12-19 | 33.400 | 34.440 | 32.730 | 33.860 | 33.860 | 12,280,400 |
| 2024-12-18 | 32.900 | 35.000 | 30.000 | 34.190 | 34.190 | 16,353,401 |
| 2024-12-17 | 33.000 | 36.990 | 31.300 | 32.250 | 32.250 | 17,944,141 |
| 2024-12-16 | 35.570 | 35.570 | 33.000 | 33.630 | 33.630 | 18,613,914 |
| 2024-12-13 | 32.410 | 33.290 | 31.870 | 32.340 | 32.340 | 10,869,563 |
| 2024-12-12 | 33.180 | 34.570 | 32.390 | 32.630 | 32.630 | 21,547,516 |
| 2024-12-11 | 30.120 | 32.510 | 29.940 | 32.510 | 32.510 | 17,878,892 |
| 2024-12-10 | 30.300 | 30.680 | 29.490 | 29.550 | 29.550 | 6,301,682 |
| 2024-12-09 | 29.750 | 30.280 | 29.330 | 29.660 | 29.660 | 5,804,858 |
| 2024-12-06 | 30.470 | 30.750 | 29.650 | 30.300 | 30.300 | 8,291,984 |
| 2024-12-05 | 29.600 | 31.280 | 29.420 | 30.270 | 30.270 | 11,854,012 |
| 2024-12-04 | 30.310 | 32.000 | 30.000 | 30.510 | 30.510 | 14,032,466 |
| 2024-12-03 | 28.780 | 29.380 | 28.510 | 29.090 | 29.090 | 6,106,738 |
| 2024-12-02 | 28.630 | 28.880 | 28.210 | 28.720 | 28.720 | 4,936,750 |
| 2024-11-29 | 28.000 | 28.680 | 27.410 | 28.390 | 28.390 | 5,431,850 |
| 2024-11-28 | 27.950 | 28.700 | 27.850 | 28.070 | 28.070 | 5,705,678 |
| 2024-11-27 | 27.500 | 27.820 | 26.500 | 27.790 | 27.790 | 4,978,600 |
| 2024-11-26 | 27.880 | 28.710 | 27.600 | 27.620 | 27.620 | 4,690,900 |
| 2024-11-25 | 28.220 | 28.960 | 27.300 | 28.090 | 28.090 | 5,856,550 |
| 2024-11-22 | 28.800 | 29.960 | 27.880 | 27.890 | 27.890 | 7,930,981 |
| 2024-11-21 | 28.570 | 29.200 | 28.420 | 28.800 | 28.800 | 5,944,814 |
| 2024-11-20 | 29.180 | 29.180 | 28.460 | 28.940 | 28.940 | 8,118,859 |
| 2024-11-19 | 28.350 | 30.390 | 28.130 | 29.190 | 29.190 | 10,074,751 |
| 2024-11-18 | 30.880 | 31.000 | 28.440 | 28.440 | 28.440 | 14,089,064 |
| 2024-11-15 | 30.700 | 33.440 | 30.350 | 31.600 | 31.600 | 18,631,669 |
| 2024-11-14 | 33.270 | 33.330 | 30.770 | 30.830 | 30.830 | 20,808,823 |
| 2024-11-13 | 28.600 | 32.040 | 28.600 | 32.040 | 32.040 | 16,631,579 |
| 2024-11-12 | 30.030 | 30.820 | 28.780 | 29.130 | 29.130 | 15,525,431 |
| 2024-11-11 | 30.270 | 31.890 | 29.220 | 30.500 | 30.500 | 22,740,793 |
| 2024-11-08 | 26.950 | 28.990 | 26.500 | 28.990 | 28.990 | 8,683,707 |
| 2024-11-07 | 25.380 | 26.460 | 25.300 | 26.350 | 26.350 | 5,434,800 |
| 2024-11-06 | 25.680 | 26.250 | 25.380 | 25.810 | 25.810 | 6,368,405 |
| 2024-11-05 | 24.700 | 25.800 | 24.700 | 25.620 | 25.620 | 4,965,717 |
| 2024-11-04 | 23.800 | 24.800 | 23.700 | 24.750 | 24.750 | 4,123,255 |
| 2024-11-01 | 25.740 | 26.010 | 24.000 | 24.030 | 24.030 | 8,136,408 |
| 2024-10-31 | 25.020 | 25.910 | 24.800 | 25.650 | 25.650 | 7,216,700 |
| 2024-10-30 | 25.170 | 25.710 | 24.830 | 25.110 | 25.110 | 7,005,691 |
| 2024-10-29 | 25.300 | 25.590 | 24.750 | 24.820 | 24.820 | 5,518,322 |
| 2024-10-28 | 25.000 | 25.300 | 24.720 | 25.280 | 25.280 | 5,139,900 |
| 2024-10-25 | 25.140 | 25.320 | 24.860 | 24.990 | 24.990 | 5,165,474 |
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.