Beijing Zhong Ke San Huan High-Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.370	10.510	10.360	10.430	10.328	5,299,161
2023-10-31	10.430	10.490	10.290	10.380	10.279	6,378,408
2023-10-30	10.380	10.490	10.320	10.440	10.338	7,754,238
2023-10-27	10.200	10.440	10.190	10.410	10.308	10,079,920
2023-10-26	10.160	10.270	9.980	10.230	10.130	10,468,690
2023-10-25	10.100	10.320	10.090	10.230	10.130	8,025,774
2023-10-24	9.990	10.250	9.880	10.130	10.031	10,216,310
2023-10-23	10.310	10.360	9.910	9.940	9.843	9,999,408
2023-10-20	10.350	10.530	10.310	10.360	10.259	6,827,376
2023-10-19	10.390	10.590	10.350	10.360	10.259	6,509,952
2023-10-18	10.700	10.700	10.470	10.470	10.368	7,462,313
2023-10-17	10.810	10.840	10.690	10.730	10.625	6,162,893
2023-10-16	11.050	11.050	10.720	10.770	10.665	8,500,699
2023-10-13	11.050	11.050	10.920	11.000	10.893	5,871,603
2023-10-12	10.910	11.120	10.890	11.080	10.972	10,847,260
2023-10-11	10.860	11.090	10.820	10.900	10.794	8,887,703
2023-10-10	10.850	10.970	10.830	10.840	10.734	5,430,971
2023-10-09	10.870	10.900	10.750	10.840	10.734	5,328,204
2023-09-28	10.840	10.930	10.830	10.880	10.774	5,814,160
2023-09-27	10.730	10.940	10.690	10.840	10.734	5,825,997
2023-09-26	10.820	10.830	10.730	10.750	10.645	3,870,045
2023-09-25	10.900	10.940	10.780	10.820	10.714	4,304,185
2023-09-22	10.740	10.920	10.660	10.900	10.794	6,300,198
2023-09-21	10.750	10.830	10.660	10.690	10.586	5,069,059
2023-09-20	10.850	10.910	10.760	10.780	10.675	4,769,371
2023-09-19	11.000	11.000	10.840	10.910	10.804	5,426,695
2023-09-18	10.910	11.120	10.820	11.040	10.932	7,071,606
2023-09-15	10.910	11.000	10.850	10.920	10.813	5,228,865
2023-09-14	10.950	10.990	10.810	10.860	10.754	5,970,906
2023-09-13	11.090	11.130	10.900	10.970	10.863	7,125,006
2023-09-12	11.200	11.200	11.100	11.130	11.021	5,303,331
2023-09-11	10.960	11.220	10.910	11.140	11.031	8,931,203
2023-09-08	10.950	11.030	10.920	10.970	10.863	5,139,049
2023-09-07	11.170	11.170	10.900	10.990	10.883	11,637,880
2023-09-06	11.100	11.200	11.000	11.170	11.061	9,217,782
2023-09-05	11.130	11.130	11.030	11.080	10.972	6,230,336
2023-09-04	10.960	11.170	10.900	11.150	11.041	11,142,280
2023-09-01	10.910	10.980	10.850	10.930	10.823	5,741,775
2023-08-31	10.950	11.050	10.850	10.880	10.774	6,260,385
2023-08-30	10.860	11.140	10.860	10.970	10.863	11,213,880
2023-08-29	10.580	10.960	10.550	10.890	10.784	13,302,600
2023-08-28	10.960	11.020	10.540	10.570	10.467	13,688,370
2023-08-25	10.720	10.730	10.470	10.480	10.378	9,067,778
2023-08-24	10.810	10.930	10.670	10.720	10.615	6,432,805
2023-08-23	11.020	11.040	10.760	10.800	10.695	8,420,029
2023-08-22	11.120	11.170	10.840	11.060	10.952	9,452,325
2023-08-21	11.200	11.230	11.030	11.050	10.942	8,339,111
2023-08-18	11.500	11.520	11.170	11.190	11.081	12,606,780
2023-08-17	11.410	11.520	11.290	11.490	11.378	7,323,510
2023-08-16	11.660	11.690	11.380	11.420	11.309	10,456,550
2023-08-15	11.750	11.780	11.610	11.670	11.556	5,267,358
2023-08-14	11.630	11.790	11.550	11.760	11.645	6,888,178
2023-08-11	11.930	11.960	11.670	11.700	11.586	12,140,200
2023-08-10	11.910	11.980	11.900	11.940	11.824	5,170,627
2023-08-09	12.030	12.090	11.910	11.940	11.824	9,481,267
2023-08-08	12.140	12.150	12.020	12.070	11.952	6,615,424
2023-08-07	12.000	12.230	11.980	12.170	12.051	12,218,010
2023-08-04	12.060	12.130	12.010	12.050	11.932	7,179,221
2023-08-03	12.000	12.070	11.940	12.030	11.913	8,192,997
2023-08-02	12.210	12.280	12.070	12.090	11.972	10,780,220

← NewerPage 13 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.0250 CNY
2025-05-28	0.0200 CNY
2024-06-18	0.0500 CNY
2023-06-19	0.1000 CNY
2022-06-17	0.0800 CNY
2021-06-03	0.0458 CNY
2020-07-17	0.0458 CNY
2019-06-21	0.0824 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.