Beijing Highlander Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	9.220	9.330	9.170	9.260	9.260	13,364,830
2024-01-11	8.970	9.270	8.940	9.230	9.230	11,685,780
2024-01-10	9.060	9.140	8.840	8.930	8.930	12,087,040
2024-01-09	9.230	9.310	9.010	9.110	9.110	14,482,220
2024-01-08	9.530	9.550	9.190	9.220	9.220	13,203,000
2024-01-05	9.860	9.880	9.480	9.520	9.520	14,193,000
2024-01-04	9.870	9.920	9.810	9.860	9.860	9,442,346
2024-01-03	10.000	10.030	9.770	9.900	9.900	16,080,000
2024-01-02	10.130	10.260	10.020	10.060	10.060	16,801,500
2023-12-29	9.930	10.180	9.900	10.170	10.170	15,399,110
2023-12-28	9.680	10.000	9.580	9.960	9.960	14,577,040
2023-12-27	9.700	9.770	9.560	9.680	9.680	12,606,980
2023-12-26	9.960	9.960	9.620	9.690	9.690	13,739,440
2023-12-25	10.000	10.090	9.900	9.970	9.970	10,401,750
2023-12-22	10.030	10.170	9.900	10.020	10.020	14,869,180
2023-12-21	9.960	10.110	9.780	10.030	10.030	16,887,641
2023-12-20	10.290	10.470	10.000	10.030	10.030	12,557,500
2023-12-19	10.240	10.300	10.140	10.270	10.270	12,242,560
2023-12-18	10.570	10.690	10.150	10.230	10.230	22,852,330
2023-12-15	10.790	10.910	10.620	10.730	10.730	11,250,240
2023-12-14	10.840	11.100	10.720	10.730	10.730	13,842,340
2023-12-13	11.150	11.270	10.820	10.820	10.820	19,208,939
2023-12-12	10.840	11.440	10.840	11.200	11.200	25,726,740
2023-12-11	10.800	10.910	10.490	10.880	10.880	15,929,610
2023-12-08	11.060	11.210	10.800	10.800	10.800	13,824,910
2023-12-07	10.930	11.170	10.900	11.110	11.110	14,807,390
2023-12-06	10.750	11.040	10.720	10.950	10.950	14,553,700
2023-12-05	11.160	11.210	10.780	10.780	10.780	17,945,141
2023-12-04	11.250	11.380	11.120	11.160	11.160	16,236,510
2023-12-01	11.260	11.320	11.000	11.250	11.250	18,247,770
2023-11-30	11.480	11.650	11.110	11.270	11.270	27,893,920
2023-11-29	11.590	11.910	11.350	11.570	11.570	26,854,260
2023-11-28	11.400	11.860	11.390	11.590	11.590	27,832,400
2023-11-27	11.320	11.590	11.270	11.450	11.450	25,810,840
2023-11-24	11.730	11.840	11.350	11.430	11.430	31,176,721
2023-11-23	11.700	11.940	11.450	11.670	11.670	36,718,289
2023-11-22	11.380	11.780	11.260	11.650	11.650	46,960,160
2023-11-21	11.360	11.580	11.230	11.280	11.280	23,034,859
2023-11-20	11.420	11.490	11.330	11.430	11.430	20,322,230
2023-11-17	11.340	11.590	11.250	11.450	11.450	23,174,301
2023-11-16	11.460	11.770	11.330	11.400	11.400	36,494,000
2023-11-15	11.390	11.580	11.240	11.490	11.490	34,995,672
2023-11-14	11.200	11.370	11.140	11.340	11.340	27,669,100
2023-11-13	10.760	11.270	10.710	11.230	11.230	34,703,527
2023-11-10	10.670	10.790	10.570	10.740	10.740	11,549,700
2023-11-09	10.860	10.930	10.650	10.690	10.690	15,032,250
2023-11-08	11.000	11.020	10.760	10.860	10.860	18,301,641
2023-11-07	10.900	11.000	10.820	10.960	10.960	18,879,061
2023-11-06	10.710	10.920	10.670	10.900	10.900	22,533,250
2023-11-03	10.240	10.720	10.240	10.660	10.660	21,690,869
2023-11-02	10.470	10.560	10.210	10.240	10.240	15,292,040
2023-11-01	10.660	10.770	10.460	10.480	10.480	15,778,150
2023-10-31	10.830	10.900	10.620	10.670	10.670	17,812,971
2023-10-30	10.790	10.930	10.670	10.870	10.870	21,623,119
2023-10-27	10.800	10.940	10.700	10.760	10.760	23,751,250
2023-10-26	10.530	10.920	10.360	10.890	10.890	34,568,820
2023-10-25	9.970	10.870	9.970	10.530	10.530	31,066,289
2023-10-24	9.840	10.060	9.710	10.040	10.040	16,676,619
2023-10-23	9.960	10.040	9.740	9.780	9.780	15,260,830
2023-10-20	10.170	10.340	9.960	10.000	10.000	14,354,760

← NewerPage 12 of 21 · 1,210 trading daysOlder →

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.