Beijing Zhong Ke San Huan High-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 10.259 | 10.377 | 10.140 | 10.259 | 10.011 | 22,807,089 |
| 2021-10-29 | 9.985 | 10.231 | 9.949 | 10.213 | 9.967 | 23,663,241 |
| 2021-10-28 | 10.405 | 10.405 | 9.903 | 9.940 | 9.700 | 32,439,060 |
| 2021-10-27 | 10.468 | 10.596 | 10.259 | 10.368 | 10.118 | 26,235,849 |
| 2021-10-26 | 10.450 | 10.660 | 10.414 | 10.487 | 10.234 | 22,823,999 |
| 2021-10-25 | 10.268 | 10.423 | 10.231 | 10.368 | 10.118 | 19,668,982 |
| 2021-10-22 | 10.396 | 10.560 | 10.177 | 10.268 | 10.020 | 26,168,876 |
| 2021-10-21 | 10.441 | 10.687 | 10.359 | 10.459 | 10.207 | 34,819,539 |
| 2021-10-20 | 10.231 | 10.487 | 10.186 | 10.368 | 10.118 | 29,182,022 |
| 2021-10-19 | 10.140 | 10.432 | 10.095 | 10.277 | 10.029 | 30,060,633 |
| 2021-10-18 | 9.876 | 10.241 | 9.839 | 10.168 | 9.922 | 30,045,059 |
| 2021-10-15 | 9.976 | 9.985 | 9.794 | 9.839 | 9.602 | 22,250,527 |
| 2021-10-14 | 9.666 | 9.830 | 9.566 | 9.794 | 9.557 | 19,013,963 |
← NewerPage 21 of 21 · 1,213 trading days
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.