Beijing Highlander Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 6.530 | 6.910 | 6.530 | 6.900 | 6.900 | 18,950,410 |
| 2024-04-16 | 6.950 | 6.950 | 6.360 | 6.370 | 6.370 | 23,269,561 |
| 2024-04-15 | 7.100 | 7.220 | 6.710 | 6.960 | 6.960 | 20,523,471 |
| 2024-04-12 | 7.320 | 7.400 | 7.130 | 7.140 | 7.140 | 13,808,330 |
| 2024-04-11 | 7.200 | 7.500 | 7.160 | 7.340 | 7.340 | 15,027,220 |
| 2024-04-10 | 7.460 | 7.480 | 7.160 | 7.270 | 7.270 | 15,844,200 |
| 2024-04-09 | 7.430 | 7.580 | 7.420 | 7.500 | 7.500 | 13,525,640 |
| 2024-04-08 | 7.640 | 7.700 | 7.430 | 7.430 | 7.430 | 16,739,439 |
| 2024-04-03 | 7.870 | 7.880 | 7.600 | 7.700 | 7.700 | 14,617,190 |
| 2024-04-02 | 8.120 | 8.130 | 7.820 | 7.910 | 7.910 | 18,852,830 |
| 2024-04-01 | 8.070 | 8.110 | 7.980 | 8.080 | 8.080 | 17,433,631 |
| 2024-03-29 | 7.840 | 8.110 | 7.720 | 8.080 | 8.080 | 19,857,820 |
| 2024-03-28 | 7.410 | 7.970 | 7.410 | 7.870 | 7.870 | 23,100,141 |
| 2024-03-27 | 7.980 | 8.010 | 7.430 | 7.460 | 7.460 | 23,496,900 |
| 2024-03-26 | 8.150 | 8.310 | 7.840 | 7.990 | 7.990 | 24,589,289 |
| 2024-03-25 | 8.500 | 8.680 | 8.160 | 8.190 | 8.190 | 23,955,000 |
| 2024-03-22 | 8.820 | 8.840 | 8.490 | 8.600 | 8.600 | 28,437,980 |
| 2024-03-21 | 8.720 | 8.920 | 8.710 | 8.850 | 8.850 | 25,386,811 |
| 2024-03-20 | 8.680 | 8.930 | 8.650 | 8.770 | 8.770 | 27,345,990 |
| 2024-03-19 | 8.660 | 8.980 | 8.580 | 8.750 | 8.750 | 39,330,391 |
| 2024-03-18 | 8.420 | 8.560 | 8.400 | 8.530 | 8.530 | 24,993,971 |
| 2024-03-15 | 8.220 | 8.440 | 8.210 | 8.400 | 8.400 | 21,657,930 |
| 2024-03-14 | 8.420 | 8.550 | 8.140 | 8.290 | 8.290 | 30,162,641 |
| 2024-03-13 | 8.630 | 8.700 | 8.410 | 8.510 | 8.510 | 47,150,434 |
| 2024-03-12 | 8.140 | 8.820 | 8.110 | 8.760 | 8.760 | 69,606,781 |
| 2024-03-11 | 7.770 | 8.250 | 7.710 | 8.110 | 8.110 | 45,019,680 |
| 2024-03-08 | 7.650 | 8.290 | 7.550 | 7.910 | 7.910 | 44,254,898 |
| 2024-03-07 | 7.740 | 7.830 | 7.510 | 7.510 | 7.510 | 18,352,439 |
| 2024-03-06 | 7.610 | 7.780 | 7.530 | 7.670 | 7.670 | 15,369,290 |
| 2024-03-05 | 7.730 | 7.950 | 7.660 | 7.700 | 7.700 | 19,412,539 |
| 2024-03-04 | 7.890 | 7.960 | 7.630 | 7.820 | 7.820 | 18,937,051 |
| 2024-03-01 | 7.750 | 7.940 | 7.680 | 7.880 | 7.880 | 22,995,631 |
| 2024-02-29 | 7.210 | 7.750 | 7.200 | 7.750 | 7.750 | 27,023,000 |
| 2024-02-28 | 8.000 | 8.130 | 7.230 | 7.270 | 7.270 | 37,688,113 |
| 2024-02-27 | 7.760 | 7.930 | 7.630 | 7.930 | 7.930 | 23,170,939 |
| 2024-02-26 | 7.550 | 7.870 | 7.360 | 7.700 | 7.700 | 31,572,250 |
| 2024-02-23 | 7.330 | 7.530 | 7.210 | 7.500 | 7.500 | 27,068,029 |
| 2024-02-22 | 6.970 | 7.440 | 6.910 | 7.270 | 7.270 | 26,461,551 |
| 2024-02-21 | 6.680 | 7.230 | 6.660 | 6.990 | 6.990 | 30,152,340 |
| 2024-02-20 | 6.780 | 6.820 | 6.620 | 6.780 | 6.780 | 19,010,189 |
| 2024-02-19 | 7.010 | 7.120 | 6.620 | 6.780 | 6.780 | 35,620,660 |
| 2024-02-08 | 6.010 | 6.940 | 6.010 | 6.880 | 6.880 | 38,734,500 |
| 2024-02-07 | 5.680 | 6.130 | 5.600 | 5.970 | 5.970 | 33,057,859 |
| 2024-02-06 | 5.400 | 5.880 | 5.060 | 5.680 | 5.680 | 35,813,719 |
| 2024-02-05 | 6.450 | 6.460 | 5.380 | 5.460 | 5.460 | 43,223,180 |
| 2024-02-02 | 6.930 | 7.070 | 6.140 | 6.470 | 6.470 | 28,780,109 |
| 2024-02-01 | 7.040 | 7.130 | 6.800 | 6.890 | 6.890 | 21,563,410 |
| 2024-01-31 | 7.560 | 7.570 | 6.970 | 7.020 | 7.020 | 28,369,400 |
| 2024-01-30 | 7.860 | 7.990 | 7.650 | 7.670 | 7.670 | 10,551,180 |
| 2024-01-29 | 8.270 | 8.330 | 7.890 | 7.910 | 7.910 | 13,198,460 |
| 2024-01-26 | 8.300 | 8.400 | 8.220 | 8.270 | 8.270 | 11,627,650 |
| 2024-01-25 | 8.090 | 8.370 | 7.960 | 8.330 | 8.330 | 16,605,449 |
| 2024-01-24 | 7.920 | 8.030 | 7.650 | 8.010 | 8.010 | 15,294,190 |
| 2024-01-23 | 7.820 | 7.960 | 7.700 | 7.890 | 7.890 | 17,858,590 |
| 2024-01-22 | 8.430 | 8.450 | 7.750 | 7.850 | 7.850 | 18,714,891 |
| 2024-01-19 | 8.570 | 8.650 | 8.400 | 8.410 | 8.410 | 11,119,910 |
| 2024-01-18 | 8.530 | 8.640 | 8.250 | 8.610 | 8.610 | 20,026,721 |
| 2024-01-17 | 8.950 | 8.990 | 8.590 | 8.600 | 8.600 | 14,772,810 |
| 2024-01-16 | 9.020 | 9.100 | 8.850 | 9.000 | 9.000 | 11,597,900 |
| 2024-01-15 | 9.130 | 9.180 | 9.000 | 9.030 | 9.030 | 12,073,140 |
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.