Beken Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 24.560 | 25.150 | 24.510 | 25.010 | 25.010 | 3,730,500 |
| 2024-10-23 | 24.710 | 25.280 | 24.510 | 24.780 | 24.780 | 5,861,614 |
| 2024-10-22 | 25.430 | 25.800 | 24.620 | 24.800 | 24.800 | 8,162,981 |
| 2024-10-21 | 25.180 | 26.300 | 25.180 | 25.420 | 25.420 | 10,892,088 |
| 2024-10-18 | 23.790 | 25.460 | 23.680 | 24.960 | 24.960 | 9,685,831 |
| 2024-10-17 | 23.750 | 24.470 | 23.740 | 23.790 | 23.790 | 5,966,100 |
| 2024-10-16 | 23.000 | 23.830 | 23.000 | 23.360 | 23.360 | 4,021,000 |
| 2024-10-15 | 23.580 | 24.590 | 23.420 | 23.630 | 23.630 | 6,600,839 |
| 2024-10-14 | 23.020 | 23.870 | 22.430 | 23.820 | 23.820 | 6,254,500 |
| 2024-10-11 | 23.900 | 24.070 | 22.400 | 22.840 | 22.840 | 6,647,050 |
| 2024-10-10 | 24.910 | 25.530 | 23.450 | 24.070 | 24.070 | 9,906,658 |
| 2024-10-09 | 26.350 | 27.190 | 24.600 | 25.330 | 25.330 | 17,267,747 |
| 2024-10-08 | 25.640 | 25.640 | 24.400 | 25.640 | 25.640 | 14,164,164 |
| 2024-09-30 | 22.160 | 23.360 | 21.460 | 23.310 | 23.310 | 12,079,197 |
| 2024-09-27 | 20.440 | 21.350 | 20.430 | 21.240 | 21.240 | 6,628,500 |
| 2024-09-26 | 19.870 | 20.470 | 19.800 | 20.340 | 20.340 | 7,970,926 |
| 2024-09-25 | 19.810 | 20.230 | 19.610 | 20.100 | 20.100 | 8,531,200 |
| 2024-09-24 | 19.700 | 19.880 | 19.170 | 19.810 | 19.810 | 8,838,000 |
| 2024-09-23 | 19.570 | 21.000 | 19.570 | 19.920 | 19.920 | 9,981,159 |
| 2024-09-20 | 20.000 | 20.600 | 19.290 | 19.570 | 19.570 | 12,578,499 |
| 2024-09-19 | 17.800 | 19.150 | 17.610 | 19.150 | 19.150 | 5,398,900 |
| 2024-09-18 | 17.670 | 17.890 | 17.180 | 17.410 | 17.410 | 1,596,500 |
| 2024-09-13 | 18.000 | 18.110 | 17.540 | 17.600 | 17.600 | 1,575,000 |
| 2024-09-12 | 18.260 | 18.280 | 17.930 | 17.930 | 17.930 | 1,204,000 |
| 2024-09-11 | 18.150 | 18.190 | 18.000 | 18.070 | 18.070 | 1,094,300 |
| 2024-09-10 | 17.910 | 18.310 | 17.690 | 18.190 | 18.190 | 1,731,800 |
| 2024-09-09 | 17.800 | 18.090 | 17.700 | 17.880 | 17.880 | 1,345,700 |
| 2024-09-06 | 18.420 | 18.460 | 17.880 | 17.880 | 17.880 | 1,805,900 |
| 2024-09-05 | 18.200 | 18.530 | 18.200 | 18.360 | 18.360 | 1,408,800 |
| 2024-09-04 | 18.080 | 18.340 | 17.920 | 18.140 | 18.140 | 1,853,800 |
| 2024-09-03 | 18.300 | 18.620 | 18.250 | 18.340 | 18.340 | 1,626,182 |
| 2024-09-02 | 18.910 | 19.010 | 18.260 | 18.290 | 18.290 | 2,519,682 |
| 2024-08-30 | 18.440 | 19.190 | 18.440 | 18.910 | 18.910 | 3,009,600 |
| 2024-08-29 | 18.180 | 18.610 | 18.010 | 18.460 | 18.460 | 2,288,000 |
| 2024-08-28 | 18.060 | 18.500 | 18.060 | 18.350 | 18.350 | 1,635,900 |
| 2024-08-27 | 18.720 | 18.820 | 18.190 | 18.190 | 18.190 | 1,901,300 |
| 2024-08-26 | 18.630 | 18.990 | 18.630 | 18.770 | 18.770 | 1,601,400 |
| 2024-08-23 | 18.860 | 18.940 | 18.500 | 18.690 | 18.690 | 2,075,400 |
| 2024-08-22 | 19.190 | 19.440 | 18.810 | 18.810 | 18.810 | 2,588,655 |
| 2024-08-21 | 19.150 | 19.490 | 19.010 | 19.190 | 19.190 | 2,145,000 |
| 2024-08-20 | 19.650 | 19.660 | 19.180 | 19.220 | 19.220 | 2,377,455 |
| 2024-08-19 | 19.930 | 20.210 | 19.500 | 19.550 | 19.550 | 2,990,600 |
| 2024-08-16 | 20.300 | 20.520 | 20.170 | 20.220 | 20.220 | 2,437,100 |
| 2024-08-15 | 20.000 | 20.430 | 19.850 | 20.240 | 20.240 | 2,517,400 |
| 2024-08-14 | 20.100 | 20.200 | 19.970 | 20.010 | 20.010 | 2,176,600 |
| 2024-08-13 | 19.830 | 20.050 | 19.750 | 19.990 | 19.990 | 1,800,443 |
| 2024-08-12 | 20.150 | 20.350 | 19.750 | 19.840 | 19.840 | 2,738,700 |
| 2024-08-09 | 20.710 | 20.850 | 20.360 | 20.360 | 20.360 | 2,671,100 |
| 2024-08-08 | 20.200 | 20.750 | 19.880 | 20.340 | 20.340 | 3,629,500 |
| 2024-08-07 | 20.330 | 20.670 | 20.280 | 20.420 | 20.420 | 2,726,400 |
| 2024-08-06 | 20.790 | 20.830 | 20.090 | 20.400 | 20.400 | 3,953,598 |
| 2024-08-05 | 21.710 | 21.880 | 20.300 | 20.310 | 20.310 | 6,731,600 |
| 2024-08-02 | 22.120 | 22.670 | 21.890 | 21.910 | 21.910 | 5,451,400 |
| 2024-08-01 | 22.240 | 22.800 | 22.090 | 22.570 | 22.570 | 7,411,100 |
| 2024-07-31 | 21.400 | 22.140 | 21.330 | 22.130 | 22.130 | 6,739,239 |
| 2024-07-30 | 20.860 | 21.700 | 20.660 | 21.570 | 21.570 | 5,582,028 |
| 2024-07-29 | 21.400 | 21.550 | 21.140 | 21.150 | 21.150 | 4,079,212 |
| 2024-07-26 | 21.220 | 21.530 | 20.920 | 21.330 | 21.330 | 4,929,400 |
| 2024-07-25 | 21.220 | 21.840 | 20.750 | 21.370 | 21.370 | 6,114,800 |
| 2024-07-24 | 21.960 | 22.450 | 21.130 | 21.650 | 21.650 | 7,081,600 |
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.