Beijing Highlander Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	25.600	25.820	24.270	25.290	25.290	74,681,125
2026-04-23	25.980	26.460	25.460	25.700	25.700	76,193,445
2026-04-22	26.500	26.960	25.460	26.110	26.110	135,616,000
2026-04-21	28.000	28.650	27.770	28.400	28.400	78,515,484
2026-04-20	27.410	28.760	27.320	28.330	28.330	96,886,805
2026-04-17	26.620	27.500	26.560	27.460	27.460	74,583,953
2026-04-16	26.600	27.470	26.400	27.020	27.020	84,079,797
2026-04-15	26.500	27.150	26.320	26.500	26.500	92,582,141
2026-04-14	25.290	26.680	25.210	26.680	26.680	105,537,203
2026-04-13	24.460	25.690	24.460	25.300	25.300	79,654,633
2026-04-10	24.500	25.600	24.260	24.700	24.700	85,192,062
2026-04-09	23.740	24.890	23.540	24.150	24.150	73,427,406
2026-04-08	22.600	24.330	22.530	24.170	24.170	72,881,367
2026-04-07	22.270	22.440	21.890	21.950	21.950	28,668,230
2026-04-03	23.210	23.390	22.120	22.160	22.160	37,517,961
2026-04-02	23.500	23.690	22.670	22.780	22.780	39,114,801
2026-04-01	24.000	24.180	23.230	23.440	23.440	50,087,473
2026-03-31	23.060	24.620	22.900	23.640	23.640	85,107,008
2026-03-30	22.070	23.150	22.050	23.010	23.010	44,288,961
2026-03-27	22.010	22.760	21.920	22.570	22.570	34,119,281
2026-03-26	23.080	23.190	22.020	22.290	22.290	44,080,727
2026-03-25	22.680	23.200	22.670	22.900	22.900	44,841,727
2026-03-24	22.410	22.600	21.710	22.590	22.590	49,051,039
2026-03-23	22.970	23.100	21.670	21.850	21.850	56,546,367
2026-03-20	24.800	24.900	23.430	23.450	23.450	51,857,922
2026-03-19	24.600	25.280	24.240	24.630	24.630	47,328,379
2026-03-18	24.900	25.430	24.460	25.310	25.310	50,375,070
2026-03-17	26.460	26.800	24.660	24.730	24.730	89,491,039
2026-03-16	27.450	28.000	26.810	26.890	26.890	80,276,727
2026-03-13	27.010	27.660	26.140	26.260	26.260	71,032,273
2026-03-12	28.190	28.400	27.060	27.210	27.210	78,096,961
2026-03-11	28.830	29.140	28.180	28.410	28.410	91,920,016
2026-03-10	28.650	29.600	28.390	29.290	29.290	117,786,203
2026-03-09	27.080	28.940	26.480	28.640	28.640	119,905,508
2026-03-06	26.600	28.610	26.120	27.760	27.760	111,697,508
2026-03-05	28.290	28.420	26.500	27.010	27.010	125,806,602
2026-03-04	26.010	28.980	25.880	27.890	27.890	136,117,203
2026-03-03	28.970	29.860	26.360	26.470	26.470	149,616,000
2026-03-02	30.410	30.840	28.590	28.650	28.650	164,499,812
2026-02-27	27.050	30.180	26.800	29.070	29.070	196,837,594
2026-02-26	27.360	27.490	26.780	26.890	26.890	109,446,203
2026-02-25	28.300	29.100	27.520	27.550	27.550	150,690,797
2026-02-24	28.330	30.240	28.330	28.420	28.420	162,536,984
2026-02-13	27.070	30.500	27.070	28.810	28.810	192,418,094
2026-02-12	27.550	28.990	26.860	26.950	26.950	182,756,406
2026-02-11	27.230	32.130	27.230	28.370	28.370	258,816,188
2026-02-10	27.500	27.830	25.780	27.530	27.530	147,713,109
2026-02-09	27.280	28.200	27.010	27.680	27.680	160,455,391
2026-02-06	27.890	29.790	27.060	27.060	27.060	193,222,406
2026-02-05	27.100	28.980	27.010	28.250	28.250	162,844,891
2026-02-04	29.400	30.000	28.400	29.280	29.280	237,947,109
2026-02-03	24.800	29.420	24.800	28.400	28.400	258,709,203
2026-02-02	24.650	25.620	24.410	24.520	24.520	109,285,695
2026-01-30	23.990	25.500	23.420	25.140	25.140	149,165,109
2026-01-29	23.250	24.890	23.230	24.000	24.000	106,436,602
2026-01-28	23.350	23.460	22.580	23.050	23.050	60,059,762
2026-01-27	23.000	23.870	22.720	23.420	23.420	63,216,633
2026-01-26	24.800	24.800	23.360	23.650	23.650	109,507,797
2026-01-23	23.600	24.970	23.130	24.240	24.240	139,866,703
2026-01-22	21.960	24.280	21.820	23.660	23.660	122,124,797

← NewerPage 3 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.