Beijing Highlander Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	15.370	15.580	15.020	15.240	15.240	27,106,570
2023-04-18	15.900	16.120	15.120	15.490	15.490	32,473,400
2023-04-17	15.790	16.310	15.540	16.080	16.080	31,174,600
2023-04-14	15.870	16.250	15.690	15.930	15.930	42,818,711
2023-04-13	15.300	16.580	15.290	16.180	16.180	80,846,828
2023-04-12	15.370	15.470	14.830	15.140	15.140	39,390,191
2023-04-11	16.200	16.350	15.310	15.510	15.510	32,519,010
2023-04-10	15.780	16.170	15.290	15.940	15.940	40,756,871
2023-04-07	15.030	15.860	15.000	15.760	15.760	33,957,602
2023-04-06	15.410	15.560	14.910	15.120	15.120	32,836,102
2023-04-04	15.590	15.890	15.290	15.420	15.420	38,080,340
2023-04-03	14.950	16.070	14.800	15.670	15.670	52,548,672
2023-03-31	16.500	16.780	15.000	15.300	15.300	57,266,781
2023-03-30	16.650	16.770	15.540	16.160	16.160	44,604,961
2023-03-29	17.040	17.710	16.620	16.680	16.680	47,194,809
2023-03-28	16.990	17.480	16.350	17.180	17.180	47,441,512
2023-03-27	16.230	17.090	16.070	16.860	16.860	55,565,391
2023-03-24	16.150	16.340	15.920	15.990	15.990	35,611,090
2023-03-23	15.230	16.400	15.180	16.330	16.330	62,464,281
2023-03-22	15.400	15.480	14.940	15.370	15.370	36,390,121
2023-03-21	15.400	15.880	15.280	15.540	15.540	43,422,660
2023-03-20	14.980	15.980	14.750	15.690	15.690	55,725,398
2023-03-17	14.500	14.930	14.430	14.820	14.820	26,472,350
2023-03-16	14.450	15.250	14.420	14.670	14.670	45,406,910
2023-03-15	13.940	14.730	13.780	14.670	14.670	33,343,102
2023-03-14	13.840	14.050	13.650	13.940	13.940	17,137,641
2023-03-13	13.580	13.940	13.400	13.940	13.940	17,920,820
2023-03-10	13.880	14.040	13.700	13.700	13.700	12,942,140
2023-03-09	14.080	14.080	13.850	13.980	13.980	11,545,480
2023-03-08	13.790	14.150	13.700	14.050	14.050	13,328,960
2023-03-07	14.320	14.320	13.750	13.840	13.840	20,486,539
2023-03-06	14.140	14.400	14.020	14.250	14.250	17,078,199
2023-03-03	14.350	14.430	14.060	14.200	14.200	21,568,520
2023-03-02	14.220	14.760	14.200	14.430	14.430	29,527,260
2023-03-01	13.910	14.360	13.810	14.230	14.230	23,876,770
2023-02-28	14.090	14.160	13.690	13.910	13.910	19,227,939
2023-02-27	13.910	14.080	13.590	13.680	13.680	18,865,270
2023-02-24	13.990	14.180	13.890	14.050	14.050	14,013,190
2023-02-23	14.280	14.290	13.740	13.990	13.990	23,435,180
2023-02-22	14.310	14.380	14.110	14.180	14.180	18,674,270
2023-02-21	14.700	14.880	14.260	14.410	14.410	24,143,859
2023-02-20	14.500	14.770	14.170	14.750	14.750	24,661,859
2023-02-17	15.090	15.180	14.400	14.490	14.490	30,502,180
2023-02-16	15.560	15.820	14.920	15.090	15.090	34,446,980
2023-02-15	15.780	15.880	15.500	15.550	15.550	30,723,650
2023-02-14	15.660	16.300	15.530	15.890	15.890	31,914,689
2023-02-13	15.560	16.160	15.420	15.870	15.870	36,186,754
2023-02-10	15.260	15.580	14.900	15.340	15.340	35,404,398
2023-02-09	14.980	15.300	14.830	15.220	15.220	28,022,539
2023-02-08	15.480	15.550	14.810	15.050	15.050	34,328,641
2023-02-07	15.300	15.600	14.960	15.480	15.480	41,022,246
2023-02-06	14.900	15.450	14.510	15.300	15.300	47,171,121
2023-02-03	14.080	15.120	13.960	15.030	15.030	45,201,512
2023-02-02	14.390	14.600	13.980	14.010	14.010	33,005,219
2023-02-01	13.760	14.470	13.620	14.380	14.380	29,643,449
2023-01-31	13.550	13.890	12.750	13.770	13.770	33,975,910
2023-01-30	14.160	14.270	13.900	13.990	13.990	24,651,359
2023-01-20	13.990	14.290	13.700	13.960	13.960	20,409,240
2023-01-19	13.420	14.190	13.310	13.960	13.960	27,204,020
2023-01-18	12.910	13.450	12.880	13.390	13.390	21,803,020

← NewerPage 15 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.