Beijing Highlander Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	13.380	13.480	12.910	13.070	13.070	23,219,141
2022-07-21	13.550	13.560	13.180	13.290	13.290	24,849,340
2022-07-20	12.980	13.800	12.870	13.700	13.700	38,697,859
2022-07-19	12.910	13.140	12.800	12.900	12.900	11,984,320
2022-07-18	13.090	13.130	12.830	12.940	12.940	12,612,310
2022-07-15	13.160	13.290	13.010	13.030	13.030	12,815,650
2022-07-14	12.460	13.220	12.310	13.090	13.090	21,282,221
2022-07-13	12.150	12.520	12.110	12.460	12.460	10,917,170
2022-07-12	12.370	12.430	12.140	12.190	12.190	12,016,220
2022-07-11	12.710	12.740	12.200	12.420	12.420	15,182,470
2022-07-08	13.000	13.130	12.700	12.740	12.740	11,985,550
2022-07-07	12.800	13.000	12.710	12.960	12.960	11,677,440
2022-07-06	12.990	13.090	12.610	12.740	12.740	13,557,260
2022-07-05	13.200	13.290	12.850	13.000	13.000	20,142,410
2022-07-04	12.910	13.310	12.720	13.280	13.280	20,560,080
2022-07-01	13.100	13.350	12.930	12.970	12.970	14,267,820
2022-06-30	12.710	13.340	12.710	13.100	13.100	25,481,840
2022-06-29	13.450	13.500	12.320	12.700	12.700	35,733,848
2022-06-28	13.200	13.740	13.170	13.510	13.510	21,772,270
2022-06-27	13.690	13.690	13.220	13.270	13.270	21,088,760
2022-06-24	13.450	13.960	13.340	13.640	13.640	24,471,641
2022-06-23	13.060	13.550	12.920	13.470	13.470	29,280,260
2022-06-22	13.010	13.350	12.930	12.930	12.930	17,016,570
2022-06-21	13.290	13.290	12.830	13.000	13.000	17,931,660
2022-06-20	13.050	13.460	12.930	13.210	13.210	20,992,100
2022-06-17	13.230	13.410	12.970	13.080	13.080	21,516,039
2022-06-16	13.210	13.390	13.090	13.300	13.300	17,751,010
2022-06-15	13.350	13.790	13.170	13.310	13.310	27,835,561
2022-06-14	13.560	13.560	12.960	13.300	13.300	26,121,010
2022-06-13	13.000	13.770	12.910	13.680	13.680	36,077,871
2022-06-10	12.700	13.280	12.570	13.140	13.140	27,498,779
2022-06-09	12.820	13.220	12.520	12.830	12.830	29,900,010
2022-06-08	13.270	13.500	12.200	13.000	13.000	56,822,887
2022-06-07	13.050	13.330	12.830	13.150	13.150	31,401,480
2022-06-06	12.520	13.200	12.350	13.060	13.060	33,915,191
2022-06-02	12.530	12.680	12.220	12.520	12.520	29,853,010
2022-06-01	12.010	12.480	11.810	12.450	12.450	33,667,434
2022-05-31	11.780	12.080	11.760	11.960	11.960	20,246,570
2022-05-30	11.600	11.850	11.440	11.720	11.720	13,670,530
2022-05-27	11.780	11.980	11.540	11.700	11.700	19,512,150
2022-05-26	11.700	11.940	11.250	11.700	11.700	21,118,180
2022-05-25	11.620	11.820	11.230	11.720	11.720	26,102,340
2022-05-24	11.880	12.340	11.430	11.770	11.770	36,230,609
2022-05-23	11.300	11.930	11.250	11.900	11.900	30,401,939
2022-05-20	11.330	11.580	11.160	11.270	11.270	14,314,830
2022-05-19	11.290	11.390	11.160	11.390	11.390	14,630,300
2022-05-18	11.250	11.550	11.210	11.410	11.410	18,187,480
2022-05-17	11.150	11.200	10.930	11.180	11.180	12,301,090
2022-05-16	10.990	11.460	10.990	11.160	11.160	14,583,310
2022-05-13	11.040	11.160	10.920	11.020	11.020	9,964,447
2022-05-12	11.010	11.230	10.820	11.040	11.040	12,761,890
2022-05-11	11.100	11.490	10.980	11.090	11.090	20,628,971
2022-05-10	10.500	11.140	10.350	11.130	11.130	19,358,869
2022-05-09	10.550	10.840	10.410	10.640	10.640	11,756,300
2022-05-06	10.300	10.850	10.190	10.600	10.600	15,555,180
2022-05-05	10.550	10.820	10.150	10.630	10.630	17,033,051
2022-04-29	10.120	10.480	10.050	10.400	10.400	18,185,631
2022-04-28	10.000	10.250	9.880	10.120	10.120	18,404,430
2022-04-27	9.460	10.130	9.090	10.100	10.100	25,129,410
2022-04-26	9.680	9.840	9.300	9.450	9.450	21,381,840

← NewerPage 18 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.