Beijing Highlander Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-19	11.870	11.940	11.660	11.780	11.780	11,151,200
2023-07-18	12.070	12.080	11.880	11.900	11.900	11,919,320
2023-07-17	12.070	12.140	11.940	12.070	12.070	12,607,630
2023-07-14	11.960	12.340	11.930	12.200	12.200	22,146,920
2023-07-13	11.820	11.970	11.730	11.920	11.920	11,115,390
2023-07-12	12.080	12.080	11.690	11.770	11.770	14,552,460
2023-07-11	11.860	12.150	11.810	12.090	12.090	12,975,760
2023-07-10	12.050	12.090	11.790	11.860	11.860	13,679,220
2023-07-07	12.120	12.130	11.840	12.080	12.080	14,815,370
2023-07-06	12.130	12.450	12.000	12.220	12.220	15,706,700
2023-07-05	12.390	12.430	12.100	12.130	12.130	14,029,840
2023-07-04	12.360	12.650	12.240	12.420	12.420	17,950,670
2023-07-03	12.380	12.480	12.180	12.420	12.420	16,745,730
2023-06-30	12.180	12.440	12.130	12.390	12.390	17,841,920
2023-06-29	12.270	12.450	12.050	12.140	12.140	17,890,400
2023-06-28	12.560	12.580	11.950	12.410	12.410	21,161,600
2023-06-27	11.870	12.700	11.780	12.620	12.620	29,804,961
2023-06-26	12.300	12.300	11.480	11.890	11.890	30,933,900
2023-06-21	12.840	12.950	12.250	12.330	12.330	23,268,061
2023-06-20	13.300	13.300	12.730	12.890	12.890	25,503,221
2023-06-19	13.000	13.330	12.930	13.260	13.260	22,067,051
2023-06-16	12.780	13.190	12.730	13.020	13.020	20,437,730
2023-06-15	13.010	13.040	12.580	12.730	12.730	18,836,650
2023-06-14	12.910	13.250	12.850	13.050	13.050	17,752,520
2023-06-13	12.940	13.020	12.720	12.940	12.940	14,017,410
2023-06-12	13.210	13.230	12.860	12.930	12.930	14,414,580
2023-06-09	13.120	13.290	12.970	13.230	13.230	11,507,540
2023-06-08	13.310	13.350	12.960	13.100	13.100	14,418,030
2023-06-07	13.360	13.520	13.230	13.440	13.440	13,763,630
2023-06-06	13.900	13.990	13.260	13.270	13.270	18,873,211
2023-06-05	13.800	14.030	13.770	13.890	13.890	13,230,110
2023-06-02	13.950	14.070	13.710	13.800	13.800	16,801,109
2023-06-01	13.490	14.130	13.250	13.990	13.990	29,951,420
2023-05-31	13.400	13.550	13.250	13.410	13.410	16,382,690
2023-05-30	12.840	13.460	12.690	13.340	13.340	22,657,840
2023-05-29	12.610	12.850	12.520	12.690	12.690	12,913,590
2023-05-26	12.490	12.600	12.310	12.600	12.600	10,232,760
2023-05-25	12.450	12.750	12.370	12.590	12.590	14,223,410
2023-05-24	12.380	12.530	12.230	12.470	12.470	12,935,060
2023-05-23	13.200	13.200	12.060	12.400	12.400	33,074,879
2023-05-22	13.600	13.600	13.120	13.170	13.170	20,892,020
2023-05-19	14.150	14.150	13.690	13.780	13.780	14,808,100
2023-05-18	13.950	14.080	13.770	14.050	14.050	15,589,470
2023-05-17	13.580	14.190	13.400	13.990	13.990	22,439,619
2023-05-16	13.570	13.800	13.380	13.490	13.490	13,237,420
2023-05-15	13.580	13.750	13.030	13.690	13.690	17,112,580
2023-05-12	13.620	13.750	13.420	13.450	13.450	12,289,340
2023-05-11	13.990	14.070	13.420	13.580	13.580	24,595,920
2023-05-10	13.960	14.250	13.880	14.050	14.050	14,309,290
2023-05-09	14.620	14.720	13.810	13.850	13.850	31,172,711
2023-05-08	14.400	14.940	14.300	14.800	14.800	22,008,711
2023-05-05	14.460	14.460	14.100	14.270	14.270	14,674,050
2023-05-04	14.000	14.740	13.890	14.500	14.500	22,898,641
2023-04-28	14.010	14.420	13.870	14.110	14.110	18,549,900
2023-04-27	13.750	14.220	13.470	14.020	14.020	19,500,189
2023-04-26	14.270	14.550	13.780	13.840	13.840	24,218,680
2023-04-25	15.300	15.420	13.160	14.200	14.200	35,325,793
2023-04-24	15.530	15.560	14.830	15.480	15.480	23,917,211
2023-04-21	15.430	15.790	15.020	15.160	15.160	27,662,570
2023-04-20	15.160	15.800	15.090	15.510	15.510	27,081,939

← NewerPage 14 of 21 · 1,202 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.