Beijing Highlander Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.820	16.600	15.820	16.320	16.320	44,831,848
2026-07-22	16.390	16.930	15.880	16.010	16.010	54,674,129
2026-07-21	16.350	16.900	15.120	16.720	16.720	63,526,711
2026-07-20	17.480	17.760	15.510	16.150	16.150	64,690,051
2026-07-17	18.370	18.600	16.890	16.990	16.990	66,399,672
2026-07-16	18.990	19.830	18.390	18.520	18.520	77,171,539
2026-07-15	21.220	21.880	19.400	19.560	19.560	105,654,430
2026-07-14	24.620	24.860	20.580	21.080	21.080	131,319,938
2026-07-13	28.000	29.290	24.800	25.640	25.640	177,329,562
2026-07-10	23.570	28.790	23.320	28.790	28.790	123,507,102
2026-07-09	24.480	24.500	23.100	23.990	23.990	77,191,758
2026-07-08	22.910	24.500	22.610	24.150	24.150	72,183,820
2026-07-07	22.380	23.500	22.210	23.140	23.140	52,178,961
2026-07-06	22.850	23.500	22.360	22.620	22.620	59,933,332
2026-07-03	21.520	22.620	21.520	22.350	22.350	51,420,828
2026-07-02	22.110	22.750	21.460	21.500	21.500	53,171,711
2026-07-01	21.990	22.900	21.910	22.540	22.540	60,330,113
2026-06-30	21.680	22.600	21.400	22.310	22.310	61,547,816
2026-06-29	21.000	21.880	20.590	21.680	21.680	56,864,934
2026-06-26	21.150	21.970	20.850	21.480	21.480	73,786,664
2026-06-25	20.990	21.580	20.460	21.240	21.240	80,710,211
2026-06-24	18.410	21.410	18.030	20.710	20.710	87,177,875
2026-06-23	18.990	19.200	18.380	18.490	18.490	30,077,031
2026-06-22	18.850	19.300	17.850	19.300	19.300	45,385,480
2026-06-18	18.810	19.150	18.530	18.800	18.800	32,561,150
2026-06-17	19.250	19.750	18.850	19.060	19.060	41,792,633
2026-06-16	19.310	19.500	18.850	18.920	18.920	26,205,760
2026-06-15	18.910	19.160	18.710	19.150	19.150	26,439,449
2026-06-12	18.490	19.200	18.380	18.550	18.550	32,282,730
2026-06-11	18.250	18.390	17.770	18.120	18.120	25,382,029
2026-06-10	18.930	19.160	18.230	18.410	18.410	28,214,971
2026-06-09	19.180	19.280	18.660	19.090	19.090	26,901,176
2026-06-08	19.450	20.360	18.800	18.970	18.970	36,862,586
2026-06-05	19.910	20.350	19.410	19.900	19.900	34,573,152
2026-06-04	19.880	20.030	19.530	19.670	19.670	26,514,350
2026-06-03	19.890	20.680	19.780	20.190	20.190	37,256,980
2026-06-02	20.480	20.500	19.280	19.920	19.920	34,340,207
2026-06-01	20.570	20.980	20.250	20.270	20.270	30,744,801
2026-05-29	22.450	22.470	20.730	20.770	20.770	45,637,160
2026-05-28	22.350	22.750	22.080	22.610	22.610	30,170,490
2026-05-27	23.320	23.570	22.290	22.310	22.310	37,870,566
2026-05-26	24.100	24.210	22.990	23.370	23.370	48,241,512
2026-05-25	24.710	25.150	24.060	24.520	24.520	48,530,500
2026-05-22	24.020	24.780	23.560	24.710	24.710	62,393,199
2026-05-21	24.600	24.980	23.310	23.450	23.450	58,670,520
2026-05-20	24.200	25.370	24.120	24.800	24.800	61,807,328
2026-05-19	24.600	24.930	23.510	24.690	24.690	76,940,898
2026-05-18	24.990	25.980	24.800	25.160	25.160	98,015,211
2026-05-15	24.720	25.500	23.870	23.980	23.980	72,646,805
2026-05-14	24.800	24.930	23.330	23.330	23.330	65,538,688
2026-05-13	25.050	25.280	24.640	24.850	24.850	61,699,473
2026-05-12	26.290	26.500	24.900	25.150	25.150	77,951,023
2026-05-11	27.000	27.050	26.260	26.530	26.530	84,549,930
2026-05-08	26.000	27.200	25.830	26.820	26.820	102,166,797
2026-05-07	25.880	26.450	25.140	26.320	26.320	91,849,797
2026-05-06	25.600	26.480	25.600	25.880	25.880	78,165,992
2026-04-30	25.160	26.150	24.920	25.880	25.880	72,872,594
2026-04-29	24.740	25.470	24.630	25.230	25.230	46,477,762
2026-04-28	25.620	26.500	24.820	25.140	25.140	73,802,148
2026-04-27	25.200	25.850	24.620	25.620	25.620	64,063,461

← NewerPage 2 of 5 · 241 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.