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
2023-07-31	12.050	12.170	12.040	12.100	11.982	10,577,190
2023-07-28	11.880	12.040	11.810	12.030	11.913	10,682,760
2023-07-27	11.940	11.980	11.850	11.890	11.774	6,904,041
2023-07-26	11.970	11.980	11.880	11.920	11.804	5,986,668
2023-07-25	11.900	11.980	11.890	11.960	11.843	10,832,410
2023-07-24	11.800	11.890	11.760	11.820	11.705	6,227,923
2023-07-21	11.810	11.900	11.780	11.830	11.715	6,908,884
2023-07-20	11.940	12.050	11.810	11.830	11.715	11,723,020
2023-07-19	12.070	12.080	11.890	11.970	11.853	11,292,490
2023-07-18	12.150	12.150	12.000	12.060	11.942	9,603,644
2023-07-17	12.200	12.200	11.910	12.030	11.913	23,255,301
2023-07-14	12.640	12.670	12.420	12.440	12.319	19,891,980
2023-07-13	12.620	12.750	12.600	12.690	12.566	14,233,070
2023-07-12	12.700	12.940	12.600	12.680	12.556	23,015,699
2023-07-11	12.620	12.770	12.540	12.750	12.626	15,082,590
2023-07-10	12.780	12.940	12.630	12.640	12.517	19,637,859
2023-07-07	12.880	12.950	12.610	12.780	12.655	23,634,811
2023-07-06	13.180	13.190	12.820	12.960	12.834	40,495,281
2023-07-05	12.750	13.340	12.680	13.330	13.200	71,196,711
2023-07-04	12.860	13.050	12.720	12.790	12.665	23,984,109
2023-07-03	12.950	13.170	12.760	12.810	12.685	36,426,059
2023-06-30	12.750	12.950	12.520	12.820	12.695	41,392,898
2023-06-29	12.130	13.120	12.100	12.820	12.695	72,579,953
2023-06-28	12.230	12.240	11.930	12.100	11.982	16,355,100
2023-06-27	12.110	12.240	12.010	12.200	12.081	19,682,131
2023-06-26	11.790	12.590	11.760	12.230	12.111	41,263,648
2023-06-21	12.160	12.180	11.870	11.880	11.764	14,220,760
2023-06-20	11.830	12.160	11.750	12.100	11.982	22,281,779
2023-06-19	11.930	11.940	11.800	11.820	11.705	9,957,030
2023-06-16	11.930	12.020	11.920	12.000	11.784	14,850,140
2023-06-15	11.670	11.970	11.630	11.950	11.735	15,528,480
2023-06-14	11.800	11.800	11.660	11.670	11.460	7,574,870
2023-06-13	11.820	11.870	11.740	11.790	11.578	6,329,348
2023-06-12	11.680	11.870	11.660	11.830	11.617	9,223,741
2023-06-09	11.680	11.760	11.640	11.700	11.489	6,087,649
2023-06-08	11.600	11.730	11.570	11.690	11.480	7,991,325
2023-06-07	11.760	11.900	11.670	11.710	11.499	7,324,430
2023-06-06	12.010	12.010	11.670	11.770	11.558	13,527,820
2023-06-05	12.130	12.140	11.990	12.030	11.813	8,150,072
2023-06-02	11.830	12.210	11.830	12.110	11.892	15,167,760
2023-06-01	11.800	11.940	11.740	11.870	11.656	8,205,857
2023-05-31	11.780	11.820	11.700	11.810	11.597	6,847,481
2023-05-30	11.760	11.830	11.610	11.800	11.588	10,755,280
2023-05-29	11.930	11.960	11.720	11.800	11.588	8,243,836
2023-05-26	11.930	11.960	11.750	11.910	11.696	8,919,616
2023-05-25	11.940	12.030	11.810	11.910	11.696	7,920,314
2023-05-24	12.010	12.080	11.870	11.940	11.725	9,616,228
2023-05-23	12.240	12.250	12.050	12.050	11.833	6,551,040
2023-05-22	12.200	12.210	12.070	12.190	11.970	8,367,347
2023-05-19	12.180	12.320	12.060	12.230	12.010	10,247,510
2023-05-18	12.320	12.350	12.050	12.220	12.000	13,186,690
2023-05-17	12.110	12.220	12.070	12.130	11.912	7,756,870
2023-05-16	12.230	12.230	11.980	12.050	11.833	9,050,189
2023-05-15	11.900	12.230	11.880	12.190	11.970	11,738,130
2023-05-12	12.160	12.210	11.920	11.960	11.745	10,450,640
2023-05-11	12.250	12.310	12.070	12.190	11.970	11,913,410
2023-05-10	12.190	12.330	12.120	12.260	12.039	12,957,300
2023-05-09	11.830	12.580	11.730	12.290	12.069	33,836,434
2023-05-08	11.640	11.840	11.640	11.810	11.597	11,884,000
2023-05-05	11.930	11.970	11.580	11.630	11.421	16,103,640

← NewerPage 14 of 21 · 1,212 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.