Beijing Highlander Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	13.290	13.420	12.790	13.020	13.020	22,469,551
2023-01-16	13.290	13.400	13.150	13.270	13.270	16,408,289
2023-01-13	13.300	13.400	13.140	13.270	13.270	12,449,170
2023-01-12	13.400	13.580	13.170	13.300	13.300	14,853,100
2023-01-11	13.480	13.600	13.200	13.300	13.300	14,700,200
2023-01-10	13.560	13.600	13.270	13.570	13.570	15,129,020
2023-01-09	13.920	14.000	13.340	13.560	13.560	26,498,359
2023-01-06	14.010	14.300	13.730	13.900	13.900	25,821,789
2023-01-05	13.700	14.050	13.500	13.990	13.990	21,857,301
2023-01-04	13.930	13.970	13.450	13.720	13.720	21,031,010
2023-01-03	13.110	13.970	13.110	13.800	13.800	25,654,189
2022-12-30	13.060	13.420	12.950	13.210	13.210	19,485,381
2022-12-29	13.080	13.250	12.920	12.940	12.940	18,097,590
2022-12-28	13.360	13.550	13.030	13.250	13.250	21,960,760
2022-12-27	14.150	14.390	13.410	13.620	13.620	34,562,121
2022-12-26	13.730	14.500	13.540	14.320	14.320	31,394,461
2022-12-23	13.150	13.850	13.100	13.610	13.610	24,946,990
2022-12-22	13.400	13.540	13.100	13.340	13.340	26,454,920
2022-12-21	14.000	14.360	13.080	13.360	13.360	48,581,820
2022-12-20	13.940	14.730	13.790	14.300	14.300	36,899,379
2022-12-19	14.710	15.150	13.500	13.800	13.800	52,529,352
2022-12-16	15.550	15.700	14.700	14.900	14.900	72,394,281
2022-12-15	18.030	18.290	14.500	14.920	14.920	94,634,852
2022-12-14	17.620	18.580	17.610	18.120	18.120	23,240,369
2022-12-13	18.270	18.330	17.570	17.720	17.720	26,454,311
2022-12-12	19.080	19.080	17.910	18.200	18.200	29,034,760
2022-12-09	17.770	19.150	17.580	18.920	18.920	44,528,520
2022-12-08	18.600	18.600	17.670	17.900	17.900	36,164,379
2022-12-07	18.300	18.920	18.190	18.740	18.740	38,830,059
2022-12-06	18.130	18.470	17.650	18.260	18.260	39,679,000
2022-12-05	16.230	18.100	16.230	18.090	18.090	60,296,152
2022-12-02	15.440	16.410	15.350	16.000	16.000	37,652,969
2022-12-01	15.380	15.450	15.210	15.330	15.330	15,447,220
2022-11-30	15.470	15.470	15.120	15.270	15.270	14,763,150
2022-11-29	14.600	15.470	14.580	15.240	15.240	22,877,260
2022-11-28	14.200	14.860	14.130	14.750	14.750	18,414,301
2022-11-25	15.160	15.180	14.340	14.550	14.550	29,764,500
2022-11-24	15.170	15.550	14.860	15.150	15.150	20,988,721
2022-11-23	15.500	15.500	14.750	15.150	15.150	24,937,449
2022-11-22	15.500	15.830	15.270	15.540	15.540	31,275,820
2022-11-21	14.390	15.770	14.380	15.550	15.550	44,822,609
2022-11-18	14.850	15.490	14.390	14.630	14.630	33,384,660
2022-11-17	14.520	15.150	14.260	15.050	15.050	43,612,141
2022-11-16	14.080	14.380	13.930	14.330	14.330	22,386,439
2022-11-15	13.690	14.250	13.510	14.200	14.200	28,380,580
2022-11-14	14.310	14.350	13.500	13.620	13.620	33,925,359
2022-11-11	14.600	14.660	13.910	14.310	14.310	32,277,551
2022-11-10	14.030	14.850	13.960	14.240	14.240	37,516,199
2022-11-09	14.110	14.430	14.080	14.200	14.200	26,387,490
2022-11-08	14.100	14.660	13.660	14.230	14.230	49,918,793
2022-11-07	12.520	14.400	12.460	14.050	14.050	59,357,449
2022-11-04	12.430	12.610	12.330	12.520	12.520	18,365,000
2022-11-03	12.350	12.640	12.160	12.500	12.500	21,021,289
2022-11-02	12.400	12.680	12.300	12.520	12.520	17,467,381
2022-11-01	12.390	12.560	12.220	12.500	12.500	22,658,189
2022-10-31	11.800	12.480	11.800	12.410	12.410	33,827,969
2022-10-28	11.890	12.090	11.660	11.780	11.780	21,142,279
2022-10-27	11.720	12.170	11.640	11.900	11.900	25,566,910
2022-10-26	11.290	11.750	11.160	11.690	11.690	19,996,211
2022-10-25	11.400	11.550	11.000	11.220	11.220	17,478,641

← NewerPage 16 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.