Beijing Highlander Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-19	10.240	10.540	10.200	10.220	10.220	14,170,490
2023-10-18	10.580	10.580	10.250	10.320	10.320	14,016,800
2023-10-17	10.520	10.630	10.350	10.600	10.600	16,375,600
2023-10-16	10.690	10.760	10.450	10.540	10.540	17,372,381
2023-10-13	10.670	10.720	10.540	10.620	10.620	14,368,140
2023-10-12	10.750	10.780	10.580	10.680	10.680	16,934,199
2023-10-11	10.800	10.860	10.670	10.720	10.720	19,852,539
2023-10-10	10.720	10.880	10.670	10.810	10.810	21,784,180
2023-10-09	10.720	10.850	10.600	10.730	10.730	21,875,051
2023-09-28	10.330	10.770	10.330	10.700	10.700	32,519,699
2023-09-27	10.040	10.600	10.010	10.310	10.310	27,837,250
2023-09-26	10.000	10.050	9.920	9.950	9.950	9,052,191
2023-09-25	10.050	10.100	9.940	10.040	10.040	12,206,450
2023-09-22	9.760	10.140	9.750	10.110	10.110	16,803,211
2023-09-21	9.850	10.050	9.780	9.800	9.800	12,561,360
2023-09-20	9.920	9.990	9.850	9.850	9.850	9,705,800
2023-09-19	10.150	10.160	9.900	9.950	9.950	13,942,250
2023-09-18	10.040	10.250	9.980	10.160	10.160	12,735,980
2023-09-15	10.200	10.270	10.040	10.090	10.090	13,563,180
2023-09-14	10.130	10.330	10.090	10.220	10.220	16,088,640
2023-09-13	10.380	10.380	10.040	10.160	10.160	20,390,500
2023-09-12	10.480	10.550	10.370	10.440	10.440	16,466,721
2023-09-11	10.700	10.700	10.410	10.550	10.550	27,459,859
2023-09-08	10.250	10.880	10.230	10.690	10.690	31,028,891
2023-09-07	10.500	10.550	10.270	10.280	10.280	19,250,699
2023-09-06	10.250	10.530	10.120	10.520	10.520	22,329,270
2023-09-05	10.280	10.480	10.200	10.230	10.230	17,194,391
2023-09-04	9.980	10.290	9.930	10.280	10.280	22,940,199
2023-09-01	10.010	10.090	9.920	9.940	9.940	11,858,390
2023-08-31	10.250	10.250	9.960	10.010	10.010	17,250,830
2023-08-30	10.330	10.430	10.130	10.280	10.280	21,757,840
2023-08-29	9.900	10.450	9.880	10.370	10.370	20,494,711
2023-08-28	10.470	10.520	9.920	9.950	9.950	20,793,330
2023-08-25	10.070	10.160	9.840	9.940	9.940	16,638,500
2023-08-24	10.090	10.270	10.000	10.090	10.090	14,710,720
2023-08-23	10.430	10.430	10.060	10.060	10.060	15,200,800
2023-08-22	10.250	10.450	10.130	10.430	10.430	15,044,540
2023-08-21	10.360	10.540	10.200	10.220	10.220	13,024,670
2023-08-18	10.510	10.590	10.250	10.260	10.260	12,680,800
2023-08-17	10.220	10.610	10.160	10.540	10.540	15,482,840
2023-08-16	10.350	10.440	10.250	10.250	10.250	9,548,979
2023-08-15	10.650	10.720	10.280	10.400	10.400	12,548,900
2023-08-14	10.280	10.690	10.260	10.670	10.670	13,656,120
2023-08-11	10.710	10.740	10.380	10.400	10.400	13,275,000
2023-08-10	10.600	10.770	10.600	10.710	10.710	10,960,370
2023-08-09	10.790	10.850	10.650	10.710	10.710	15,330,800
2023-08-08	10.980	11.010	10.810	10.890	10.890	11,514,800
2023-08-07	11.050	11.100	10.900	10.990	10.990	14,024,500
2023-08-04	10.950	11.150	10.890	11.070	11.070	17,420,199
2023-08-03	10.810	10.950	10.780	10.950	10.950	13,107,510
2023-08-02	10.970	10.970	10.780	10.880	10.880	12,802,640
2023-08-01	10.910	11.120	10.760	11.010	11.010	18,756,230
2023-07-31	10.750	10.970	10.480	10.940	10.940	29,131,270
2023-07-28	10.750	10.810	10.540	10.720	10.720	33,847,512
2023-07-27	11.400	11.480	10.750	10.770	10.770	43,321,488
2023-07-26	11.700	11.720	11.350	11.450	11.450	15,331,860
2023-07-25	11.550	11.730	11.500	11.700	11.700	13,705,170
2023-07-24	11.450	11.680	11.380	11.470	11.470	10,968,550
2023-07-21	11.480	11.560	11.340	11.480	11.480	11,411,800
2023-07-20	11.780	11.800	11.490	11.490	11.490	13,306,330

← NewerPage 13 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.