Beijing Highlander Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	10.520	10.530	9.460	9.460	9.460	28,013,061
2022-04-22	11.670	11.670	10.930	10.960	10.960	24,859,039
2022-04-21	12.530	12.590	11.600	11.770	11.770	19,685,449
2022-04-20	12.990	12.990	12.450	12.520	12.520	15,175,970
2022-04-19	12.940	13.130	12.770	12.830	12.830	13,850,590
2022-04-18	12.750	13.160	12.550	13.010	13.010	15,193,490
2022-04-15	13.580	13.580	12.800	13.070	13.070	24,495,859
2022-04-14	13.750	13.920	13.270	13.590	13.590	28,571,391
2022-04-13	13.660	14.150	13.400	13.870	13.870	37,890,488
2022-04-12	12.820	13.600	12.640	13.540	13.540	31,144,391
2022-04-11	12.650	13.240	12.250	12.610	12.610	19,208,240
2022-04-08	12.800	12.970	12.550	12.850	12.850	14,825,140
2022-04-07	13.680	13.800	12.870	12.880	12.880	24,426,250
2022-04-06	13.680	13.950	13.540	13.680	13.680	17,706,000
2022-04-01	14.550	14.550	13.780	13.880	13.880	28,294,301
2022-03-31	14.200	14.690	14.100	14.560	14.560	32,920,531
2022-03-30	14.070	14.320	13.960	14.170	14.170	22,419,631
2022-03-29	14.290	14.780	13.850	14.070	14.070	47,786,680
2022-03-28	13.470	14.440	13.270	14.400	14.400	35,532,441
2022-03-25	13.380	14.100	13.370	13.470	13.470	19,763,529
2022-03-24	13.830	13.890	13.380	13.390	13.390	17,969,801
2022-03-23	13.980	14.200	13.750	14.000	14.000	18,445,650
2022-03-22	14.120	14.240	13.800	13.920	13.920	19,141,711
2022-03-21	14.400	14.550	13.880	14.130	14.130	29,287,131
2022-03-18	13.800	15.050	13.650	14.540	14.540	42,075,809
2022-03-17	13.300	14.200	13.250	13.960	13.960	43,870,441
2022-03-16	12.850	13.300	12.290	13.140	13.140	24,578,010
2022-03-15	13.070	13.240	12.510	12.560	12.560	20,158,400
2022-03-14	13.480	13.480	13.010	13.010	13.010	23,824,029
2022-03-11	12.950	13.630	12.690	13.590	13.590	29,926,480
2022-03-10	13.310	13.400	13.000	13.080	13.080	22,833,311
2022-03-09	13.260	13.420	12.200	13.010	13.010	27,840,631
2022-03-08	13.790	13.960	13.180	13.210	13.210	24,907,961
2022-03-07	14.000	14.030	13.630	13.740	13.740	20,100,221
2022-03-04	14.660	14.780	13.900	13.980	13.980	26,396,580
2022-03-03	15.000	15.100	14.350	14.660	14.660	36,059,379
2022-03-02	15.300	15.390	14.930	15.060	15.060	23,465,789
2022-03-01	15.000	15.750	14.920	15.430	15.430	30,127,391
2022-02-28	14.970	15.270	14.700	14.990	14.990	35,129,121
2022-02-25	16.200	16.500	15.310	15.310	15.310	53,481,129
2022-02-24	17.000	17.000	15.420	15.890	15.890	64,220,539
2022-02-23	16.240	17.070	15.850	16.910	16.910	57,282,660
2022-02-22	16.010	16.750	15.720	16.160	16.160	54,891,047
2022-02-21	15.920	16.970	15.610	16.220	16.220	64,515,793
2022-02-18	15.570	16.200	15.230	15.280	15.280	43,803,449
2022-02-17	15.060	15.300	14.800	15.000	15.000	27,880,230
2022-02-16	14.520	15.300	14.370	15.170	15.170	42,018,008
2022-02-15	13.790	14.850	13.660	14.740	14.740	32,719,529
2022-02-14	13.570	14.030	13.550	13.770	13.770	18,531,061
2022-02-11	14.270	14.300	13.500	13.720	13.720	23,452,939
2022-02-10	14.200	14.620	13.790	14.330	14.330	38,891,160
2022-02-09	13.000	14.070	13.000	14.030	14.030	34,577,141
2022-02-08	12.900	13.080	12.530	13.050	13.050	13,953,770
2022-02-07	12.910	13.050	12.710	12.920	12.920	14,475,990
2022-01-28	12.900	13.050	12.430	12.600	12.600	17,670,141
2022-01-27	13.490	13.540	12.680	12.760	12.760	26,265,150
2022-01-26	13.260	13.660	13.100	13.460	13.460	23,726,801
2022-01-25	13.580	14.010	13.070	13.180	13.180	22,163,689
2022-01-24	13.040	13.680	12.970	13.620	13.620	25,540,660
2022-01-21	13.390	13.510	12.890	13.110	13.110	32,477,010

← NewerPage 19 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.