Beijing Highlander Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	14.520	14.570	13.400	13.530	13.530	43,694,289
2022-01-19	14.820	15.220	14.500	14.650	14.650	41,181,008
2022-01-18	14.470	15.160	14.250	14.770	14.770	56,739,008
2022-01-17	13.880	14.640	13.870	14.430	14.430	40,310,602
2022-01-14	13.830	14.240	13.750	13.760	13.760	24,401,471
2022-01-13	14.490	14.500	13.800	13.830	13.830	26,167,461
2022-01-12	14.180	14.470	14.020	14.380	14.380	26,580,039
2022-01-11	14.310	14.420	13.940	14.030	14.030	25,895,830
2022-01-10	14.310	14.690	14.200	14.300	14.300	25,657,930
2022-01-07	14.980	15.130	14.450	14.500	14.500	28,868,131
2022-01-06	14.700	15.110	14.500	15.010	15.010	30,073,609
2022-01-05	15.890	16.070	14.400	14.810	14.810	57,641,473
2022-01-04	15.270	15.950	15.270	15.730	15.730	38,317,602
2021-12-31	15.680	15.740	15.130	15.260	15.260	33,105,922
2021-12-30	15.500	15.810	15.270	15.580	15.580	40,490,039
2021-12-29	16.340	16.650	15.460	15.500	15.500	66,596,320
2021-12-28	16.820	16.980	16.160	16.450	16.450	51,517,793
2021-12-27	19.010	19.250	16.400	16.560	16.560	102,065,000
2021-12-24	21.680	21.900	19.820	20.500	20.500	69,042,430
2021-12-23	20.200	21.950	19.810	21.590	21.590	76,537,031
2021-12-22	20.210	20.880	18.920	20.010	20.010	55,220,781
2021-12-21	19.120	20.450	19.100	20.300	20.300	55,223,633
2021-12-20	18.660	19.880	18.400	19.290	19.290	55,867,090
2021-12-17	19.580	19.610	18.500	18.950	18.950	46,343,246
2021-12-16	19.570	20.610	19.170	19.360	19.360	71,378,484
2021-12-15	19.010	20.940	18.660	19.700	19.700	98,234,547
2021-12-14	17.220	19.370	17.010	18.960	18.960	91,849,000
2021-12-13	16.690	17.580	16.330	17.230	17.230	53,377,898
2021-12-10	16.900	16.950	16.100	16.490	16.490	38,218,566
2021-12-09	17.210	17.580	16.580	16.880	16.880	42,381,969
2021-12-08	16.940	17.460	16.430	17.080	17.080	44,415,609
2021-12-07	17.880	17.980	16.000	16.750	16.750	69,293,234
2021-12-06	17.120	18.660	17.120	17.850	17.850	72,410,445
2021-12-03	16.910	17.920	16.910	17.180	17.180	46,865,539
2021-12-02	17.760	18.180	17.080	17.150	17.150	55,161,688
2021-12-01	18.190	18.300	17.410	17.870	17.870	63,432,391
2021-11-30	17.390	18.550	17.160	18.500	18.500	91,807,430
2021-11-29	16.920	17.500	16.690	17.120	17.120	72,459,820
2021-11-26	19.090	19.400	16.830	16.920	16.920	124,538,203
2021-11-25	18.860	18.890	17.200	18.080	18.080	93,831,281
2021-11-24	18.640	19.370	18.010	19.160	19.160	83,228,828
2021-11-23	19.510	19.840	18.400	18.820	18.820	95,065,211
2021-11-22	19.990	20.260	19.180	19.850	19.850	83,997,805
2021-11-19	17.840	20.340	17.460	19.470	19.470	128,208,797
2021-11-18	17.940	18.150	17.000	17.390	17.390	77,927,805
2021-11-17	16.560	18.320	16.490	17.640	17.640	102,585,102
2021-11-16	16.560	17.750	16.230	16.400	16.400	99,347,766
2021-11-15	16.630	17.170	16.230	16.900	16.900	100,424,305
2021-11-12	15.100	17.990	14.720	16.520	16.520	129,614,797
2021-11-11	14.390	15.500	14.220	15.250	15.250	106,875,297
2021-11-10	14.780	14.870	13.660	14.510	14.510	118,989,695
2021-11-09	11.830	14.220	11.700	14.220	14.220	119,675,297
2021-11-08	11.060	12.100	10.910	11.850	11.850	73,670,258
2021-11-05	10.630	11.230	10.630	10.950	10.950	47,586,633
2021-11-04	10.580	10.780	10.350	10.600	10.600	31,866,020
2021-11-03	9.760	10.590	9.660	10.580	10.580	43,195,008
2021-11-02	9.690	10.250	9.680	9.870	9.870	33,612,520
2021-11-01	9.180	9.670	8.980	9.650	9.650	25,830,070
2021-10-29	9.590	9.590	9.080	9.110	9.110	25,870,180
2021-10-28	9.590	10.280	9.490	9.600	9.600	30,094,850

← NewerPage 20 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.