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
2022-08-03	21.000	21.380	19.140	19.270	18.923	68,677,844
2022-08-02	20.700	21.060	20.300	20.500	20.131	59,681,941
2022-08-01	21.090	21.390	20.300	21.300	20.916	55,942,520
2022-07-29	20.980	21.780	20.820	21.280	20.897	58,270,566
2022-07-28	21.020	21.120	20.430	20.980	20.602	68,971,070
2022-07-27	19.180	21.220	19.000	20.930	20.553	110,020,797
2022-07-26	18.760	19.580	18.660	19.290	18.943	50,268,262
2022-07-25	19.600	19.670	18.770	18.810	18.471	60,971,801
2022-07-22	19.480	19.880	18.940	19.680	19.326	65,456,969
2022-07-21	20.090	20.090	19.300	19.300	18.952	86,112,367
2022-07-20	19.600	20.600	19.420	20.480	20.111	103,178,602
2022-07-19	18.580	20.460	18.580	20.000	19.640	131,924,406
2022-07-18	18.690	19.280	18.230	18.600	18.265	79,593,586
2022-07-15	18.020	19.320	17.730	18.650	18.314	117,484,602
2022-07-14	17.360	18.210	17.260	17.950	17.627	70,972,469
2022-07-13	16.900	17.830	16.750	17.490	17.175	90,816,719
2022-07-12	17.780	17.930	16.600	16.930	16.625	100,825,000
2022-07-11	17.800	18.540	17.390	17.790	17.470	100,184,398
2022-07-08	19.250	19.250	17.880	18.280	17.951	118,706,305
2022-07-07	18.700	19.310	18.060	19.300	18.952	128,947,508
2022-07-06	17.890	19.650	17.810	18.880	18.540	168,524,406
2022-07-05	18.220	19.250	17.740	18.490	18.157	136,425,703
2022-07-04	18.100	18.600	17.900	18.180	17.853	139,189,297
2022-07-01	18.000	18.700	17.370	17.650	17.332	153,204,297
2022-06-30	18.490	19.300	17.410	18.780	18.442	227,463,203
2022-06-29	18.100	18.880	17.510	17.870	17.548	262,687,594
2022-06-28	15.700	17.160	15.700	17.160	16.851	61,574,941
2022-06-27	15.000	15.860	14.670	15.600	15.319	134,976,984
2022-06-24	14.220	15.020	13.950	15.020	14.750	130,399,695
2022-06-23	12.580	13.770	12.580	13.650	13.404	84,605,148
2022-06-22	12.830	12.880	12.500	12.520	12.295	22,359,449
2022-06-21	13.050	13.090	12.630	12.800	12.570	34,323,246
2022-06-20	13.050	13.220	12.900	13.100	12.864	37,244,000
2022-06-17	12.650	13.270	12.570	13.100	12.864	45,955,367
2022-06-16	12.780	13.060	12.700	12.820	12.511	28,850,730
2022-06-15	12.970	13.130	12.730	12.770	12.462	30,847,930
2022-06-14	12.760	12.980	12.500	12.940	12.628	33,544,578
2022-06-13	12.670	13.100	12.630	12.950	12.637	48,194,840
2022-06-10	12.350	12.820	12.270	12.750	12.442	39,433,551
2022-06-09	12.540	12.640	12.250	12.370	12.071	26,376,939
2022-06-08	12.530	12.640	12.220	12.600	12.296	27,865,670
2022-06-07	12.700	12.790	12.410	12.520	12.218	26,788,510
2022-06-06	12.400	12.800	12.360	12.660	12.354	41,655,500
2022-06-02	11.880	12.450	11.860	12.370	12.071	35,078,992
2022-06-01	11.700	12.050	11.640	11.980	11.691	27,615,900
2022-05-31	11.620	11.800	11.400	11.750	11.466	21,466,840
2022-05-30	11.750	11.800	11.580	11.690	11.408	16,450,279
2022-05-27	11.700	11.910	11.600	11.720	11.437	20,098,900
2022-05-26	11.610	11.780	11.330	11.710	11.427	19,037,039
2022-05-25	11.640	11.700	11.450	11.680	11.398	20,405,080
2022-05-24	12.020	12.090	11.540	11.540	11.261	30,259,500
2022-05-23	11.950	12.070	11.800	11.980	11.691	28,418,980
2022-05-20	11.690	12.100	11.580	11.980	11.691	37,751,559
2022-05-19	11.250	11.610	11.200	11.600	11.320	24,493,539
2022-05-18	11.310	11.560	11.230	11.440	11.164	24,774,461
2022-05-17	11.120	11.410	11.020	11.310	11.037	21,009,990
2022-05-16	11.150	11.400	11.130	11.180	10.910	18,012,240
2022-05-13	11.070	11.230	10.960	11.150	10.881	15,691,530
2022-05-12	10.980	11.150	10.890	11.000	10.735	20,077,770
2022-05-11	11.000	11.430	10.900	11.100	10.832	29,060,900

← NewerPage 18 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.