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
2023-02-03	15.110	15.140	14.700	14.960	14.691	55,542,199
2023-02-02	15.380	15.400	15.150	15.220	14.946	54,919,953
2023-02-01	15.260	15.770	15.200	15.480	15.201	95,418,875
2023-01-31	14.630	15.380	14.620	15.290	15.015	81,139,508
2023-01-30	15.110	15.230	14.730	14.740	14.475	73,542,086
2023-01-20	14.450	14.900	14.360	14.780	14.514	56,871,500
2023-01-19	14.320	14.450	14.180	14.410	14.151	29,325,029
2023-01-18	14.580	14.590	14.300	14.320	14.062	41,700,848
2023-01-17	14.170	14.550	14.170	14.550	14.288	54,305,441
2023-01-16	14.090	14.340	13.970	14.190	13.934	41,771,379
2023-01-13	14.020	14.230	13.870	14.110	13.856	32,890,551
2023-01-12	14.110	14.230	13.910	14.020	13.768	42,687,199
2023-01-11	14.300	14.450	14.050	14.270	14.013	53,615,262
2023-01-10	14.300	14.440	14.080	14.170	13.915	51,190,230
2023-01-09	14.160	14.610	13.960	14.430	14.170	89,014,352
2023-01-06	13.680	14.320	13.650	14.150	13.895	91,559,891
2023-01-05	13.500	13.680	13.400	13.570	13.326	36,027,219
2023-01-04	13.780	13.790	13.380	13.430	13.188	53,384,711
2023-01-03	13.550	13.940	13.390	13.920	13.669	49,654,832
2022-12-30	13.750	13.950	13.580	13.640	13.394	38,633,566
2022-12-29	13.760	13.950	13.580	13.600	13.355	41,254,180
2022-12-28	13.850	14.100	13.690	13.950	13.699	95,619,508
2022-12-27	12.630	13.850	12.590	13.850	13.601	90,710,898
2022-12-26	12.270	12.630	12.230	12.590	12.363	19,124,859
2022-12-23	12.250	12.390	12.120	12.270	12.049	13,962,310
2022-12-22	12.670	12.730	12.250	12.300	12.079	23,906,539
2022-12-21	13.000	13.060	12.460	12.660	12.432	28,527,150
2022-12-20	12.940	13.090	12.790	12.960	12.727	17,989,010
2022-12-19	12.950	13.490	12.910	12.980	12.746	29,787,221
2022-12-16	13.530	13.540	12.980	13.030	12.795	47,585,301
2022-12-15	13.230	13.650	13.150	13.620	13.375	34,881,449
2022-12-14	13.350	13.540	13.190	13.230	12.992	23,174,740
2022-12-13	13.420	13.750	13.340	13.380	13.139	37,656,633
2022-12-12	13.460	13.690	13.230	13.450	13.208	24,305,430
2022-12-09	13.460	13.630	13.400	13.540	13.296	23,572,080
2022-12-08	13.700	13.850	13.420	13.510	13.267	31,056,160
2022-12-07	13.600	13.920	13.500	13.680	13.434	45,357,781
2022-12-06	13.530	13.830	13.250	13.630	13.385	52,519,180
2022-12-05	13.250	13.590	13.130	13.520	13.277	41,963,809
2022-12-02	13.270	13.390	13.160	13.170	12.933	28,275,961
2022-12-01	13.550	13.620	13.260	13.280	13.041	39,721,512
2022-11-30	13.200	13.510	13.130	13.390	13.149	31,395,279
2022-11-29	12.980	13.250	12.860	13.220	12.982	31,747,850
2022-11-28	12.860	12.980	12.630	12.900	12.668	28,992,650
2022-11-25	13.270	13.300	13.060	13.130	12.894	24,032,801
2022-11-24	13.450	13.560	13.250	13.350	13.110	31,091,279
2022-11-23	13.160	13.560	13.080	13.550	13.306	34,535,738
2022-11-22	13.290	13.420	13.110	13.160	12.923	18,399,240
2022-11-21	13.160	13.390	12.950	13.360	13.119	25,011,430
2022-11-18	13.510	13.630	13.180	13.220	12.982	26,971,439
2022-11-17	13.600	13.650	13.320	13.510	13.267	29,730,150
2022-11-16	14.180	14.180	13.700	13.740	13.493	30,568,170
2022-11-15	13.600	14.180	13.530	14.160	13.905	35,754,922
2022-11-14	13.980	14.080	13.480	13.560	13.316	27,787,869
2022-11-11	14.300	14.380	13.920	13.950	13.699	31,328,971
2022-11-10	14.140	14.210	13.820	13.910	13.660	24,358,090
2022-11-09	14.350	14.410	14.180	14.240	13.984	20,601,590
2022-11-08	14.380	14.600	14.180	14.380	14.121	26,666,449
2022-11-07	14.550	14.670	14.270	14.390	14.131	42,410,727
2022-11-04	14.190	14.600	14.070	14.530	14.268	43,854,992

← NewerPage 16 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.