Beijing Highlander Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	11.510	11.730	11.370	11.590	11.590	16,899,801
2022-10-21	11.560	11.800	11.470	11.600	11.600	12,138,840
2022-10-20	11.520	11.800	11.280	11.610	11.610	16,172,920
2022-10-19	11.560	11.960	11.440	11.650	11.650	19,794,490
2022-10-18	11.530	11.660	11.400	11.600	11.600	14,172,150
2022-10-17	11.170	11.730	11.150	11.660	11.660	20,172,859
2022-10-14	11.190	11.350	11.100	11.280	11.280	14,795,190
2022-10-13	10.760	11.390	10.620	11.160	11.160	19,213,150
2022-10-12	10.010	10.800	9.990	10.770	10.770	15,096,730
2022-10-11	10.010	10.080	9.930	10.040	10.040	5,046,553
2022-10-10	10.690	10.700	9.990	10.050	10.050	12,099,250
2022-09-30	11.180	11.180	10.580	10.640	10.640	12,903,240
2022-09-29	11.270	11.430	11.180	11.180	11.180	12,389,200
2022-09-28	11.190	11.250	10.890	11.220	11.220	11,850,370
2022-09-27	11.000	11.220	10.970	11.200	11.200	10,510,370
2022-09-26	11.270	11.270	10.950	11.090	11.090	16,886,289
2022-09-23	11.170	11.480	11.090	11.320	11.320	17,551,211
2022-09-22	10.870	11.230	10.780	11.170	11.170	13,953,090
2022-09-21	10.890	10.950	10.620	10.930	10.930	8,684,722
2022-09-20	10.580	10.980	10.580	10.850	10.850	11,585,280
2022-09-19	11.000	11.080	10.500	10.520	10.520	11,018,570
2022-09-16	11.110	11.220	10.980	10.990	10.990	7,765,258
2022-09-15	11.350	11.420	10.910	11.090	11.090	11,040,240
2022-09-14	11.250	11.480	11.150	11.340	11.340	9,378,428
2022-09-13	11.160	11.580	11.100	11.380	11.380	14,290,940
2022-09-09	11.200	11.210	10.980	11.160	11.160	8,993,072
2022-09-08	11.280	11.350	11.150	11.200	11.200	6,457,081
2022-09-07	11.290	11.380	11.180	11.240	11.240	7,591,182
2022-09-06	11.070	11.290	11.010	11.280	11.280	9,343,849
2022-09-05	11.000	11.150	10.910	11.070	11.070	8,804,663
2022-09-02	10.900	11.100	10.650	11.010	11.010	10,568,910
2022-09-01	11.090	11.190	10.880	10.910	10.910	8,904,546
2022-08-31	11.300	11.300	11.010	11.060	11.060	10,269,880
2022-08-30	11.410	11.430	11.180	11.300	11.300	8,403,173
2022-08-29	11.260	11.510	11.070	11.360	11.360	10,805,140
2022-08-26	11.210	11.700	11.050	11.240	11.240	15,971,270
2022-08-25	11.100	11.270	10.890	11.100	11.100	15,949,210
2022-08-24	12.190	12.190	11.250	11.290	11.290	23,403,100
2022-08-23	12.230	12.260	12.110	12.130	12.130	16,482,410
2022-08-22	12.350	12.490	12.150	12.250	12.250	16,407,660
2022-08-19	12.610	12.800	12.320	12.470	12.470	21,743,039
2022-08-18	12.450	12.650	12.400	12.580	12.580	15,455,160
2022-08-17	12.500	12.650	12.360	12.490	12.490	15,231,270
2022-08-16	12.300	12.620	12.170	12.530	12.530	23,546,301
2022-08-15	12.210	12.390	12.110	12.290	12.290	12,777,180
2022-08-12	12.400	12.410	12.210	12.210	12.210	17,102,699
2022-08-11	12.320	12.540	12.230	12.490	12.490	18,758,689
2022-08-10	12.400	12.540	12.280	12.300	12.300	14,703,420
2022-08-09	12.560	12.560	12.270	12.400	12.400	19,258,420
2022-08-08	12.400	12.610	12.290	12.570	12.570	17,605,840
2022-08-05	12.430	12.640	12.260	12.560	12.560	19,771,650
2022-08-04	13.060	13.060	12.430	12.510	12.510	32,898,988
2022-08-03	12.690	13.180	12.160	13.100	13.100	45,723,859
2022-08-02	12.790	13.240	12.450	12.860	12.860	41,014,930
2022-08-01	12.820	12.960	12.660	12.800	12.800	15,290,030
2022-07-29	13.120	13.120	12.710	12.770	12.770	16,773,131
2022-07-28	12.940	13.170	12.810	13.130	13.130	23,993,029
2022-07-27	12.810	13.220	12.680	12.990	12.990	20,411,740
2022-07-26	12.600	12.820	12.470	12.800	12.800	13,579,140
2022-07-25	13.010	13.110	12.560	12.730	12.730	20,507,631

← NewerPage 17 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.