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
2023-05-04	11.810	12.070	11.790	11.930	11.715	11,212,990
2023-04-28	11.690	11.880	11.680	11.870	11.656	12,214,580
2023-04-27	11.920	11.920	11.490	11.750	11.538	24,503,320
2023-04-26	11.910	12.330	11.870	12.270	12.049	16,489,500
2023-04-25	12.380	12.420	11.850	11.970	11.754	20,233,859
2023-04-24	12.280	12.540	12.270	12.380	12.157	11,223,660
2023-04-21	12.790	12.860	12.400	12.410	12.187	26,298,619
2023-04-20	13.000	13.010	12.730	12.860	12.628	23,637,230
2023-04-19	13.360	13.380	13.000	13.050	12.815	32,267,971
2023-04-18	13.550	13.570	13.340	13.410	13.169	28,797,660
2023-04-17	13.340	13.540	13.290	13.520	13.277	29,053,779
2023-04-14	13.280	13.400	13.270	13.340	13.100	17,606,600
2023-04-13	13.360	13.540	13.240	13.270	13.031	28,202,650
2023-04-12	13.320	13.410	13.270	13.380	13.139	23,720,051
2023-04-11	13.270	13.320	13.070	13.320	13.080	17,854,240
2023-04-10	13.260	13.410	13.200	13.250	13.011	17,186,949
2023-04-07	13.250	13.350	13.160	13.320	13.080	16,993,820
2023-04-06	13.030	13.290	12.960	13.250	13.011	16,821,391
2023-04-04	13.290	13.300	13.020	13.120	12.884	22,184,150
2023-04-03	13.190	13.340	13.100	13.310	13.070	24,551,650
2023-03-31	13.060	13.210	13.000	13.100	12.864	17,296,320
2023-03-30	13.120	13.180	12.810	13.040	12.805	22,295,330
2023-03-29	13.140	13.250	13.070	13.120	12.884	12,810,950
2023-03-28	13.330	13.360	13.100	13.150	12.913	16,299,050
2023-03-27	13.320	13.400	13.230	13.330	13.090	16,638,971
2023-03-24	13.400	13.460	13.290	13.330	13.090	15,840,450
2023-03-23	13.200	13.380	13.200	13.370	13.129	19,165,039
2023-03-22	13.330	13.350	13.190	13.250	13.011	18,512,680
2023-03-21	13.180	13.340	13.110	13.270	13.031	21,031,551
2023-03-20	12.920	13.220	12.730	13.170	12.933	22,700,131
2023-03-17	12.970	13.030	12.850	12.920	12.687	14,719,740
2023-03-16	13.030	13.080	12.790	12.850	12.619	15,861,430
2023-03-15	12.960	13.260	12.960	13.100	12.864	20,233,539
2023-03-14	13.140	13.160	12.690	12.920	12.687	22,655,631
2023-03-13	13.040	13.150	12.960	13.130	12.894	15,302,920
2023-03-10	13.260	13.290	13.050	13.070	12.835	21,052,779
2023-03-09	13.390	13.440	13.290	13.330	13.090	13,346,320
2023-03-08	13.240	13.370	13.180	13.370	13.129	15,080,860
2023-03-07	13.550	13.560	13.270	13.280	13.041	26,343,000
2023-03-06	13.630	13.650	13.380	13.580	13.335	28,941,430
2023-03-03	13.420	13.600	13.370	13.590	13.345	39,465,809
2023-03-02	14.300	14.300	13.250	13.570	13.326	122,222,000
2023-03-01	14.420	14.630	14.360	14.620	14.357	22,079,811
2023-02-28	14.390	14.470	14.260	14.460	14.200	15,673,910
2023-02-27	14.450	14.530	14.290	14.340	14.082	17,863,301
2023-02-24	14.800	14.840	14.380	14.570	14.308	30,500,980
2023-02-23	14.450	14.830	14.450	14.780	14.514	42,681,578
2023-02-22	14.600	14.630	14.350	14.480	14.219	30,665,699
2023-02-21	14.550	14.800	14.470	14.710	14.445	34,433,207
2023-02-20	14.250	14.580	14.060	14.570	14.308	32,929,129
2023-02-17	14.290	14.500	14.190	14.250	13.993	28,996,689
2023-02-16	14.580	14.800	14.060	14.260	14.003	51,077,070
2023-02-15	14.980	15.030	14.520	14.560	14.298	54,834,922
2023-02-14	14.950	15.110	14.860	14.940	14.671	29,130,869
2023-02-13	14.880	15.060	14.830	14.950	14.681	31,593,650
2023-02-10	15.160	15.180	14.800	14.900	14.632	38,261,512
2023-02-09	14.880	15.250	14.850	15.240	14.966	35,712,020
2023-02-08	15.400	15.410	14.940	14.960	14.691	42,621,031
2023-02-07	15.000	15.450	14.870	15.420	15.142	63,393,480
2023-02-06	14.820	15.060	14.710	15.000	14.730	39,827,113

← NewerPage 15 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.