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
2022-11-03	13.700	14.330	13.700	14.180	13.925	48,094,770
2022-11-02	13.520	14.080	13.460	13.880	13.630	49,495,754
2022-11-01	12.850	13.700	12.840	13.570	13.326	49,258,879
2022-10-31	12.750	12.970	12.520	12.820	12.589	30,439,189
2022-10-28	13.490	13.510	12.640	12.740	12.511	44,123,719
2022-10-27	13.780	13.950	13.510	13.530	13.286	32,816,020
2022-10-26	13.580	13.940	13.350	13.780	13.532	39,465,113
2022-10-25	13.210	13.690	12.910	13.600	13.355	44,641,320
2022-10-24	13.620	13.970	13.200	13.360	13.119	48,708,008
2022-10-21	14.000	14.090	13.470	13.620	13.375	47,527,539
2022-10-20	14.300	14.380	13.590	14.100	13.846	53,981,621
2022-10-19	14.500	14.840	14.370	14.380	14.121	44,398,871
2022-10-18	15.030	15.060	14.330	14.630	14.367	56,215,281
2022-10-17	14.850	14.930	14.570	14.920	14.651	37,021,781
2022-10-14	14.680	15.130	14.530	15.060	14.789	47,771,930
2022-10-13	14.390	14.830	14.320	14.460	14.200	39,218,102
2022-10-12	13.960	14.610	13.590	14.500	14.239	38,544,887
2022-10-11	13.480	14.120	13.380	13.880	13.630	38,541,070
2022-10-10	14.000	14.050	13.280	13.360	13.119	34,811,930
2022-09-30	14.200	14.370	13.800	13.840	13.591	23,633,189
2022-09-29	14.140	14.500	14.080	14.240	13.984	33,780,379
2022-09-28	14.790	14.790	13.960	13.970	13.718	44,803,801
2022-09-27	14.630	14.890	14.350	14.880	14.612	29,518,279
2022-09-26	14.210	14.760	14.020	14.540	14.278	37,568,512
2022-09-23	14.700	15.150	14.250	14.630	14.367	46,276,121
2022-09-22	14.500	15.060	14.400	14.800	14.533	28,759,410
2022-09-21	14.470	14.820	14.370	14.630	14.367	30,924,949
2022-09-20	14.220	14.630	14.160	14.440	14.180	25,724,270
2022-09-19	14.380	14.440	13.930	14.120	13.866	33,486,051
2022-09-16	14.600	14.790	14.190	14.250	13.993	29,727,689
2022-09-15	15.410	15.440	14.390	14.590	14.327	37,036,488
2022-09-14	15.500	15.640	15.100	15.330	15.054	30,465,211
2022-09-13	15.850	15.910	15.500	15.730	15.447	21,493,750
2022-09-09	15.780	15.940	15.460	15.730	15.447	22,006,430
2022-09-08	16.180	16.390	15.780	15.860	15.574	33,221,449
2022-09-07	15.820	16.360	15.770	16.200	15.908	39,512,141
2022-09-06	15.660	16.060	15.360	16.040	15.751	35,626,352
2022-09-05	15.700	15.880	15.310	15.450	15.172	27,503,029
2022-09-02	15.690	16.030	15.270	15.820	15.535	31,152,141
2022-09-01	15.560	15.820	15.420	15.450	15.172	22,540,160
2022-08-31	16.060	16.400	15.450	15.550	15.270	39,028,711
2022-08-30	16.350	16.420	15.880	16.050	15.761	25,275,939
2022-08-29	15.810	16.350	15.780	16.260	15.967	23,895,740
2022-08-26	16.170	16.460	15.970	16.030	15.741	26,037,289
2022-08-25	16.370	16.450	15.890	16.250	15.957	35,283,113
2022-08-24	17.470	17.480	16.200	16.340	16.046	53,002,441
2022-08-23	17.450	17.880	17.170	17.230	16.920	40,432,406
2022-08-22	17.010	17.710	16.830	17.570	17.254	50,942,910
2022-08-19	18.500	18.550	17.090	17.120	16.812	66,601,281
2022-08-18	17.630	18.750	17.570	18.440	18.108	64,104,609
2022-08-17	18.050	18.080	17.480	17.570	17.254	60,647,273
2022-08-16	18.520	18.940	18.050	18.190	17.862	42,022,160
2022-08-15	18.010	18.600	18.010	18.390	18.059	39,430,113
2022-08-12	18.330	18.760	17.950	17.950	17.627	42,106,910
2022-08-11	18.480	18.520	18.100	18.210	17.882	34,303,727
2022-08-10	19.340	19.360	18.180	18.280	17.951	59,952,039
2022-08-09	18.980	19.730	18.880	19.340	18.992	45,078,312
2022-08-08	18.800	19.210	18.230	19.020	18.677	42,195,969
2022-08-05	19.500	19.590	18.220	18.700	18.363	58,829,770
2022-08-04	19.400	19.580	18.820	19.160	18.815	51,454,434

← NewerPage 17 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.