Beijing Highlander Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 6.170 | 6.230 | 6.070 | 6.220 | 6.220 | 7,683,250 |
| 2024-07-15 | 6.250 | 6.330 | 6.120 | 6.150 | 6.150 | 7,786,751 |
| 2024-07-12 | 6.380 | 6.420 | 6.270 | 6.280 | 6.280 | 7,216,087 |
| 2024-07-11 | 6.290 | 6.400 | 6.250 | 6.390 | 6.390 | 11,651,000 |
| 2024-07-10 | 6.250 | 6.300 | 6.120 | 6.130 | 6.130 | 8,875,010 |
| 2024-07-09 | 6.060 | 6.270 | 5.970 | 6.250 | 6.250 | 12,130,590 |
| 2024-07-08 | 6.280 | 6.280 | 6.020 | 6.020 | 6.020 | 13,541,440 |
| 2024-07-05 | 6.220 | 6.310 | 6.110 | 6.290 | 6.290 | 10,513,000 |
| 2024-07-04 | 6.400 | 6.480 | 6.180 | 6.220 | 6.220 | 10,833,600 |
| 2024-07-03 | 6.540 | 6.570 | 6.400 | 6.430 | 6.430 | 8,106,500 |
| 2024-07-02 | 6.530 | 6.720 | 6.510 | 6.570 | 6.570 | 10,418,300 |
| 2024-07-01 | 6.590 | 6.650 | 6.440 | 6.560 | 6.560 | 12,496,830 |
| 2024-06-28 | 6.390 | 6.780 | 6.360 | 6.610 | 6.610 | 18,695,619 |
| 2024-06-27 | 6.520 | 6.580 | 6.370 | 6.390 | 6.390 | 11,650,140 |
| 2024-06-26 | 6.250 | 6.560 | 6.110 | 6.540 | 6.540 | 12,424,890 |
| 2024-06-25 | 6.410 | 6.500 | 6.160 | 6.250 | 6.250 | 13,178,150 |
| 2024-06-24 | 6.650 | 6.670 | 6.360 | 6.390 | 6.390 | 14,707,430 |
| 2024-06-21 | 6.820 | 6.820 | 6.630 | 6.670 | 6.670 | 12,266,970 |
| 2024-06-20 | 7.140 | 7.160 | 6.800 | 6.830 | 6.830 | 24,103,850 |
| 2024-06-19 | 7.300 | 7.350 | 7.100 | 7.160 | 7.160 | 29,291,301 |
| 2024-06-18 | 6.990 | 7.240 | 6.900 | 7.230 | 7.230 | 35,601,379 |
| 2024-06-17 | 6.650 | 7.070 | 6.650 | 7.000 | 7.000 | 36,092,520 |
| 2024-06-14 | 6.670 | 6.670 | 6.470 | 6.610 | 6.610 | 11,358,410 |
| 2024-06-13 | 6.570 | 6.690 | 6.520 | 6.610 | 6.610 | 15,863,820 |
| 2024-06-12 | 6.450 | 6.940 | 6.400 | 6.590 | 6.590 | 24,353,391 |
| 2024-06-11 | 6.170 | 6.350 | 6.050 | 6.320 | 6.320 | 14,701,120 |
| 2024-06-07 | 6.100 | 6.220 | 6.050 | 6.140 | 6.140 | 12,696,860 |
| 2024-06-06 | 6.410 | 6.450 | 5.960 | 6.010 | 6.010 | 20,435,471 |
| 2024-06-05 | 6.380 | 6.560 | 6.350 | 6.410 | 6.410 | 11,113,500 |
| 2024-06-04 | 6.530 | 6.550 | 6.310 | 6.410 | 6.410 | 14,769,200 |
| 2024-06-03 | 6.750 | 6.810 | 6.510 | 6.570 | 6.570 | 14,916,450 |
| 2024-05-31 | 6.600 | 6.810 | 6.600 | 6.780 | 6.780 | 16,157,090 |
| 2024-05-30 | 6.570 | 6.680 | 6.430 | 6.620 | 6.620 | 16,160,920 |
| 2024-05-29 | 6.630 | 6.740 | 6.460 | 6.480 | 6.480 | 16,767,301 |
| 2024-05-28 | 6.660 | 6.780 | 6.560 | 6.630 | 6.630 | 14,020,070 |
| 2024-05-27 | 6.730 | 6.770 | 6.470 | 6.660 | 6.660 | 22,469,240 |
| 2024-05-24 | 7.070 | 7.090 | 6.740 | 6.740 | 6.740 | 41,686,121 |
| 2024-05-23 | 7.010 | 7.410 | 6.920 | 7.280 | 7.280 | 48,374,621 |
| 2024-05-22 | 6.940 | 7.050 | 6.890 | 7.010 | 7.010 | 11,264,020 |
| 2024-05-21 | 7.110 | 7.150 | 6.860 | 6.910 | 6.910 | 18,670,301 |
| 2024-05-20 | 7.180 | 7.270 | 7.040 | 7.170 | 7.170 | 15,381,800 |
| 2024-05-17 | 6.920 | 7.140 | 6.870 | 7.140 | 7.140 | 15,758,220 |
| 2024-05-16 | 6.930 | 7.080 | 6.890 | 6.930 | 6.930 | 12,251,400 |
| 2024-05-15 | 7.040 | 7.170 | 6.950 | 6.970 | 6.970 | 11,193,640 |
| 2024-05-14 | 7.050 | 7.170 | 7.010 | 7.060 | 7.060 | 12,597,120 |
| 2024-05-13 | 7.100 | 7.160 | 6.870 | 6.990 | 6.990 | 19,953,420 |
| 2024-05-10 | 7.470 | 7.620 | 7.250 | 7.280 | 7.280 | 23,623,350 |
| 2024-05-09 | 7.270 | 7.620 | 7.220 | 7.520 | 7.520 | 25,790,689 |
| 2024-05-08 | 7.480 | 7.520 | 7.250 | 7.270 | 7.270 | 20,161,660 |
| 2024-05-07 | 7.280 | 7.510 | 7.210 | 7.510 | 7.510 | 21,668,869 |
| 2024-05-06 | 7.360 | 7.430 | 7.260 | 7.280 | 7.280 | 15,291,000 |
| 2024-04-30 | 7.350 | 7.420 | 7.180 | 7.240 | 7.240 | 15,164,000 |
| 2024-04-29 | 7.240 | 7.370 | 7.220 | 7.350 | 7.350 | 20,636,270 |
| 2024-04-26 | 6.870 | 7.290 | 6.860 | 7.270 | 7.270 | 22,631,789 |
| 2024-04-25 | 7.230 | 7.300 | 6.900 | 6.930 | 6.930 | 19,934,520 |
| 2024-04-24 | 6.740 | 7.100 | 6.700 | 7.090 | 7.090 | 21,082,770 |
| 2024-04-23 | 6.700 | 6.820 | 6.650 | 6.730 | 6.730 | 15,151,480 |
| 2024-04-22 | 6.470 | 6.870 | 6.360 | 6.730 | 6.730 | 22,695,029 |
| 2024-04-19 | 6.690 | 6.760 | 6.540 | 6.570 | 6.570 | 21,160,131 |
| 2024-04-18 | 6.900 | 6.960 | 6.740 | 6.810 | 6.810 | 15,076,280 |
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.