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
2022-05-11	11.000	11.430	10.900	11.100	10.832	29,060,900
2022-05-10	10.600	10.950	10.530	10.920	10.656	21,456,641
2022-05-09	10.420	10.930	10.400	10.790	10.530	20,833,930
2022-05-06	10.600	10.720	10.430	10.480	10.227	22,046,400
2022-05-05	11.080	11.080	10.710	10.880	10.617	27,471,711
2022-04-29	10.460	10.790	10.360	10.750	10.491	25,955,750
2022-04-28	10.390	10.530	10.200	10.380	10.129	28,457,510
2022-04-27	9.630	10.400	9.630	10.390	10.139	29,037,170
2022-04-26	9.760	10.060	9.520	9.750	9.515	26,094,801
2022-04-25	10.300	10.310	9.650	9.700	9.466	34,900,801
2022-04-22	10.700	10.850	10.550	10.560	10.305	17,920,080
2022-04-21	11.190	11.330	10.800	10.840	10.578	27,162,910
2022-04-20	11.700	11.750	11.340	11.350	11.076	17,940,439
2022-04-19	11.400	11.710	11.280	11.580	11.301	22,659,051
2022-04-18	11.200	11.540	10.870	11.400	11.125	24,319,711
2022-04-15	11.550	11.690	11.290	11.370	11.096	27,685,420
2022-04-14	11.350	11.360	11.130	11.260	10.988	14,825,720
2022-04-13	11.470	11.490	11.150	11.220	10.949	19,152,660
2022-04-12	11.740	11.780	11.120	11.550	11.271	26,122,051
2022-04-11	11.830	11.840	11.070	11.180	10.910	30,981,061
2022-04-08	11.990	12.060	11.460	11.820	11.535	28,895,141
2022-04-07	12.120	12.480	12.030	12.030	11.740	22,796,600
2022-04-06	12.360	12.370	11.910	12.200	11.906	25,666,400
2022-04-01	12.400	12.530	12.180	12.450	12.150	20,525,660
2022-03-31	12.500	12.610	12.360	12.450	12.150	23,669,391
2022-03-30	12.330	12.550	12.230	12.510	12.208	28,098,119
2022-03-29	12.110	12.390	12.010	12.120	11.827	31,258,000
2022-03-28	11.880	12.100	11.660	11.970	11.681	40,980,480
2022-03-25	12.500	12.660	12.280	12.450	12.150	25,271,740
2022-03-24	12.500	12.570	12.280	12.420	12.120	20,590,020
2022-03-23	12.330	12.680	12.300	12.630	12.325	27,296,230
2022-03-22	12.270	12.400	12.190	12.290	11.993	15,723,780
2022-03-21	12.240	12.570	12.190	12.360	12.062	25,393,910
2022-03-18	12.200	12.470	12.150	12.230	11.935	21,127,971
2022-03-17	12.250	12.450	12.100	12.210	11.915	36,887,832
2022-03-16	11.700	12.080	11.140	11.980	11.691	35,511,727
2022-03-15	11.650	11.990	11.250	11.280	11.008	30,651,330
2022-03-14	11.830	12.280	11.810	11.850	11.564	31,883,619
2022-03-11	11.780	12.050	11.550	11.950	11.662	23,008,471
2022-03-10	12.010	12.190	11.830	11.970	11.681	26,858,920
2022-03-09	12.050	12.100	11.160	11.670	11.388	34,556,660
2022-03-08	12.450	12.550	11.800	11.900	11.613	37,205,328
2022-03-07	12.910	13.000	12.420	12.450	12.150	30,917,369
2022-03-04	13.310	13.580	13.080	13.080	12.764	25,134,430
2022-03-03	13.770	13.800	13.430	13.460	13.135	22,405,590
2022-03-02	13.630	13.810	13.520	13.680	13.350	22,135,369
2022-03-01	13.980	14.050	13.610	13.800	13.467	31,674,680
2022-02-28	13.710	13.980	13.530	13.980	13.643	38,669,832
2022-02-25	13.410	14.160	13.350	13.800	13.467	61,675,688
2022-02-24	13.650	13.890	13.150	13.500	13.174	80,228,414
2022-02-15	12.411	12.748	12.292	12.648	12.343	48,762,913
2022-02-14	11.855	12.429	11.827	12.238	11.942	39,787,595
2022-02-11	12.584	12.611	11.964	12.037	11.746	53,727,206
2022-02-10	12.912	13.013	12.739	12.903	12.592	27,023,964
2022-02-09	12.584	12.985	12.475	12.931	12.618	38,814,302
2022-02-08	12.402	12.548	12.183	12.548	12.245	26,019,911
2022-02-07	12.402	12.675	12.292	12.502	12.200	33,512,145
2022-01-28	12.128	12.475	11.563	12.119	11.826	36,609,131
2022-01-27	12.402	12.575	11.882	11.909	11.622	26,596,661
2022-01-26	12.155	12.429	12.137	12.365	12.067	19,398,420

← NewerPage 19 of 21 · 1,213 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.