Beijing Highlander Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	20.990	22.880	20.960	22.350	22.350	90,728,680
2026-01-20	22.490	22.630	20.940	21.290	21.290	70,084,852
2026-01-19	22.000	22.930	21.750	22.410	22.410	62,753,398
2026-01-16	23.100	23.600	22.230	22.280	22.280	68,023,766
2026-01-15	23.410	23.880	22.370	22.670	22.670	105,129,508
2026-01-14	24.510	26.180	23.800	24.120	24.120	173,455,016
2026-01-13	26.260	26.400	23.680	24.120	24.120	188,584,094
2026-01-12	24.250	27.570	24.250	26.390	26.390	218,635,391
2026-01-09	24.610	24.610	22.890	23.030	23.030	259,439,906
2026-01-08	18.790	22.500	18.770	22.500	22.500	168,798,703
2026-01-07	19.100	19.120	18.700	18.750	18.750	39,894,207
2026-01-06	18.490	19.200	18.420	19.100	19.100	55,902,473
2026-01-05	18.360	18.860	18.180	18.680	18.680	42,712,000
2025-12-31	18.090	18.360	17.900	18.170	18.170	24,617,119
2025-12-30	18.360	18.600	18.140	18.140	18.140	31,504,730
2025-12-29	18.350	18.730	18.320	18.410	18.410	34,788,711
2025-12-26	18.270	18.890	18.050	18.410	18.410	53,552,660
2025-12-25	17.650	18.490	17.580	18.260	18.260	47,567,809
2025-12-24	17.180	17.860	17.030	17.760	17.760	31,321,180
2025-12-23	17.600	18.230	17.250	17.340	17.340	28,683,119
2025-12-22	17.220	18.040	17.190	17.660	17.660	32,869,648
2025-12-19	16.980	17.250	16.970	17.110	17.110	14,578,070
2025-12-18	17.080	17.300	16.930	16.980	16.980	16,784,020
2025-12-17	17.020	17.200	16.710	17.140	17.140	22,084,029
2025-12-16	17.760	17.800	17.050	17.120	17.120	30,211,439
2025-12-15	18.300	18.370	17.810	17.850	17.850	35,448,969
2025-12-12	17.610	18.500	17.600	18.450	18.450	66,061,688
2025-12-11	17.990	18.270	17.800	17.800	17.800	31,509,670
2025-12-10	17.600	18.100	17.500	18.020	18.020	29,994,551
2025-12-09	17.770	18.080	17.670	17.700	17.700	20,835,270
2025-12-08	17.900	18.170	17.810	17.880	17.880	30,980,480
2025-12-05	17.200	17.740	17.140	17.700	17.700	27,082,189
2025-12-04	17.360	17.460	17.160	17.190	17.190	18,284,551
2025-12-03	17.600	17.800	17.230	17.470	17.470	25,185,330
2025-12-02	17.690	18.000	17.410	17.670	17.670	29,263,600
2025-12-01	17.450	17.790	17.430	17.670	17.670	25,385,189
2025-11-28	17.180	17.470	17.180	17.340	17.340	18,068,160
2025-11-27	17.320	17.590	17.190	17.220	17.220	20,810,020
2025-11-26	17.830	17.840	17.410	17.440	17.440	34,167,781
2025-11-25	18.010	18.180	17.800	17.960	17.960	38,565,801
2025-11-24	17.550	18.450	17.430	18.270	18.270	47,309,352
2025-11-21	17.940	18.460	16.820	17.510	17.510	60,540,461
2025-11-20	18.440	18.580	18.070	18.120	18.120	44,829,539
2025-11-19	17.900	19.440	17.900	18.830	18.830	74,661,992
2025-11-18	18.510	18.510	18.020	18.050	18.050	34,261,527
2025-11-17	18.480	19.180	18.470	18.770	18.770	53,783,488
2025-11-14	17.900	18.370	17.730	18.180	18.180	29,189,561
2025-11-13	17.880	18.060	17.870	17.940	17.940	21,397,949
2025-11-12	18.260	18.370	17.840	17.860	17.860	29,067,859
2025-11-11	18.550	18.590	18.000	18.450	18.450	30,574,801
2025-11-10	18.700	18.890	18.350	18.410	18.410	43,282,727
2025-11-07	19.170	19.430	18.820	18.980	18.980	41,927,039
2025-11-06	19.110	19.350	19.010	19.170	19.170	30,878,510
2025-11-05	19.300	19.700	18.880	19.300	19.300	46,146,793
2025-11-04	20.470	20.490	19.690	19.710	19.710	43,792,281
2025-11-03	19.880	20.300	19.750	20.140	20.140	46,306,527
2025-10-31	19.880	20.000	19.650	19.930	19.930	38,647,207
2025-10-30	19.930	20.180	19.600	19.770	19.770	51,662,500
2025-10-29	20.510	20.600	19.930	20.130	20.130	78,860,727
2025-10-28	20.400	21.320	20.200	20.860	20.860	114,337,695

← NewerPage 4 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.