Beijing Highlander Digital Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.460	14.280	12.920	14.180	14.180	34,588,336
2026-10-22	14.150	14.240	13.640	13.650	13.650	21,850,402
2026-10-21	14.110	14.460	14.020	14.070	14.070	25,963,129
2026-10-20	14.620	14.620	13.960	14.100	14.100	37,565,036
2026-10-19	14.040	14.860	13.810	14.680	14.680	44,712,104
2026-10-16	13.590	14.660	13.580	14.080	14.080	42,689,080
2026-10-15	13.600	13.820	13.330	13.340	13.340	18,824,012
2026-10-14	14.020	14.260	13.830	13.900	13.900	15,681,434
2026-10-13	13.800	14.330	13.500	14.160	14.160	21,523,912
2026-10-12	14.160	14.420	13.920	13.950	13.950	16,354,598
2026-10-09	14.350	14.370	13.540	14.130	14.130	26,764,164
2026-10-08	14.530	15.020	14.200	14.360	14.360	24,377,504
2026-09-30	14.800	14.920	14.470	14.510	14.510	17,459,504
2026-09-29	14.760	14.930	14.660	14.730	14.730	15,071,731
2026-09-28	15.120	15.250	14.690	14.850	14.850	22,725,328
2026-09-24	15.290	15.640	15.140	15.200	15.200	23,750,939
2026-09-23	15.840	15.880	15.310	15.320	15.320	23,235,340
2026-09-22	16.140	16.190	15.780	15.830	15.830	25,645,031
2026-09-21	15.640	16.160	15.620	16.070	16.070	30,708,783
2026-09-18	15.490	15.750	15.420	15.640	15.640	25,965,377
2026-09-17	15.400	15.600	15.150	15.310	15.310	23,837,658
2026-09-16	15.390	15.680	15.190	15.530	15.530	25,807,307
2026-09-15	15.500	15.720	15.350	15.380	15.380	22,462,787
2026-09-14	15.880	16.120	15.490	15.560	15.560	29,426,539
2026-09-11	16.200	16.460	15.650	15.870	15.870	47,143,676
2026-09-10	15.900	16.790	15.640	16.340	16.340	67,480,203
2026-09-09	15.370	16.280	15.330	16.170	16.170	54,201,051
2026-09-08	15.490	15.790	15.390	15.430	15.430	21,135,609
2026-09-07	15.620	15.690	15.450	15.490	15.490	22,446,535
2026-09-04	15.700	16.040	15.520	15.620	15.620	30,452,039
2026-09-03	15.720	15.750	15.460	15.580	15.580	19,283,520
2026-09-02	15.550	15.790	15.490	15.650	15.650	22,978,664
2026-09-01	15.570	15.780	15.470	15.690	15.690	21,973,146
2026-08-31	15.170	15.640	15.110	15.600	15.600	22,696,846
2026-08-28	15.460	15.630	15.320	15.330	15.330	21,017,764
2026-08-27	15.210	15.490	15.100	15.460	15.460	21,521,787
2026-08-26	15.250	15.380	15.030	15.210	15.210	20,641,352
2026-08-25	14.610	15.370	14.480	15.250	15.250	29,266,404
2026-08-24	14.970	15.110	14.450	14.730	14.730	30,098,643
2026-08-21	15.010	15.350	14.880	15.120	15.120	25,837,355
2026-08-20	16.180	16.200	15.010	15.110	15.110	44,285,824
2026-08-19	17.480	17.480	15.600	15.610	15.610	74,373,344
2026-08-18	17.100	17.880	17.000	17.650	17.650	67,619,055
2026-08-17	16.970	17.160	16.600	17.160	17.160	30,835,123
2026-08-14	16.580	16.780	16.370	16.760	16.760	27,461,646
2026-08-13	17.050	17.200	16.560	16.580	16.580	31,260,980
2026-08-12	16.720	17.010	16.630	16.920	16.920	29,386,367
2026-08-11	16.750	17.070	16.380	16.760	16.760	48,784,617
2026-08-10	17.380	17.540	16.770	17.500	17.500	48,120,875
2026-08-07	16.780	17.230	16.450	17.160	17.160	47,230,949
2026-08-06	16.550	17.100	16.500	16.850	16.850	45,628,855
2026-08-05	16.200	16.870	16.180	16.710	16.710	39,234,594
2026-08-04	16.130	16.410	15.900	16.330	16.330	39,336,289
2026-08-03	15.300	16.040	15.220	15.850	15.850	38,335,668
2026-07-31	15.000	15.770	14.910	15.360	15.360	58,092,574
2026-07-30	15.250	15.390	14.410	14.410	14.410	40,516,441
2026-07-29	15.510	15.550	14.810	15.340	15.340	36,915,699
2026-07-28	16.110	16.170	15.370	15.480	15.480	36,557,457
2026-07-27	15.540	16.290	15.430	16.190	16.190	39,999,078

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-06	0.0300 CNY
2019-06-13	0.0300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.