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
2022-01-25	12.429	12.566	12.146	12.146	11.853	26,617,389
2022-01-24	12.137	12.575	12.028	12.447	12.147	33,200,090
2022-01-21	12.137	12.347	12.073	12.128	11.835	28,023,312
2022-01-20	12.621	12.794	12.137	12.183	11.889	43,734,138
2022-01-19	12.712	12.894	12.566	12.630	12.325	31,082,320
2022-01-18	12.912	12.994	12.721	12.794	12.485	30,065,600
2022-01-17	12.821	12.940	12.639	12.903	12.592	35,616,305
2022-01-14	12.757	13.159	12.730	12.894	12.583	39,816,335
2022-01-13	13.341	13.387	12.794	12.839	12.529	49,627,946
2022-01-12	13.314	13.797	13.131	13.405	13.081	58,683,129
2022-01-11	13.314	13.478	13.022	13.314	12.992	52,425,476
2022-01-10	13.478	13.706	13.131	13.241	12.921	63,412,636
2022-01-07	13.906	13.952	13.314	13.423	13.099	76,731,113
2022-01-06	13.569	14.143	13.359	13.906	13.571	95,206,282
2022-01-05	14.773	15.365	13.669	13.751	13.419	162,884,957
2022-01-04	14.937	15.666	14.618	14.909	14.549	228,871,539
2021-12-31	14.636	14.636	14.198	14.636	14.283	174,940,235
2021-12-30	13.304	13.304	13.304	13.304	12.983	19,727,268
2021-12-29	12.046	12.192	11.900	12.092	11.800	17,394,076
2021-12-28	12.283	12.283	12.019	12.092	11.800	17,026,661
2021-12-27	11.882	12.137	11.782	12.064	11.773	22,508,750
2021-12-24	12.383	12.438	11.827	11.882	11.595	40,133,591
2021-12-23	12.757	12.848	12.402	12.420	12.120	29,416,669
2021-12-22	12.511	12.794	12.456	12.621	12.316	27,696,582
2021-12-21	12.456	12.812	12.383	12.493	12.191	28,039,454
2021-12-20	12.402	12.703	12.320	12.456	12.156	30,659,196
2021-12-17	12.721	12.885	12.310	12.347	12.049	37,958,600
2021-12-16	13.040	13.104	12.666	12.748	12.440	36,240,552
2021-12-15	12.794	13.295	12.684	13.013	12.699	54,253,426
2021-12-14	12.839	12.967	12.566	12.785	12.476	34,147,961
2021-12-13	12.657	12.940	12.657	12.848	12.538	28,148,416
2021-12-10	12.876	13.058	12.721	12.766	12.458	41,349,112
2021-12-09	12.994	13.222	12.912	13.040	12.725	32,794,896
2021-12-08	12.931	13.259	12.903	13.076	12.761	30,067,135
2021-12-07	13.496	13.496	12.839	12.967	12.654	53,266,446
2021-12-06	13.605	13.997	13.295	13.414	13.090	63,244,410
2021-12-03	13.432	13.532	13.031	13.359	13.037	56,548,794
2021-12-02	13.614	13.833	13.332	13.587	13.259	74,387,716
2021-12-01	13.961	14.043	13.314	13.678	13.348	88,564,718
2021-11-30	14.846	14.891	13.788	14.116	13.775	93,223,291
2021-11-29	13.596	14.937	13.551	14.408	14.060	104,118,703
2021-11-26	13.076	14.080	13.076	13.852	13.517	102,630,206
2021-11-25	13.159	13.614	12.830	13.058	12.743	78,772,894
2021-11-24	12.520	13.870	12.475	13.195	12.877	105,984,362
2021-11-23	12.675	12.949	12.301	12.611	12.307	90,606,482
2021-11-22	11.818	12.137	11.627	12.101	11.809	47,035,433
2021-11-19	11.763	12.037	11.727	11.818	11.533	33,881,239
2021-11-18	12.055	12.128	11.763	11.873	11.586	48,983,554
2021-11-17	11.517	12.128	11.499	12.055	11.764	64,505,124
2021-11-16	11.490	12.055	11.444	11.572	11.293	50,892,635
2021-11-15	11.608	11.937	11.499	11.526	11.248	44,692,516
2021-11-12	10.943	11.763	10.915	11.709	11.426	66,942,789
2021-11-11	11.070	11.116	10.842	10.961	10.696	33,432,805
2021-11-10	10.842	11.079	10.678	11.070	10.803	38,940,837
2021-11-09	10.806	10.979	10.696	10.924	10.661	33,965,176
2021-11-08	10.806	11.125	10.578	10.952	10.687	46,422,913
2021-11-05	10.532	11.025	10.459	10.870	10.607	57,215,268
2021-11-04	10.222	10.532	10.195	10.532	10.278	29,767,931
2021-11-03	10.186	10.286	10.076	10.222	9.976	18,807,567
2021-11-02	10.304	10.560	10.058	10.231	9.984	33,410,762

← NewerPage 20 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.