Beijing Highlander Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	19.720	20.600	19.580	20.380	20.380	88,602,484
2025-10-24	19.480	20.040	19.480	19.940	19.940	67,088,391
2025-10-23	19.800	19.840	18.850	19.330	19.330	45,528,281
2025-10-22	20.100	20.130	19.550	19.700	19.700	67,787,516
2025-10-21	19.430	20.800	19.100	20.500	20.500	108,920,797
2025-10-20	18.690	19.690	18.510	19.550	19.550	62,953,809
2025-10-17	19.110	19.200	18.330	18.390	18.390	35,613,129
2025-10-16	19.250	19.700	18.660	19.340	19.340	54,606,727
2025-10-15	19.440	19.600	18.600	19.380	19.380	43,468,340
2025-10-14	19.510	20.480	19.290	19.300	19.300	61,709,059
2025-10-13	18.230	19.380	18.210	19.270	19.270	39,807,328
2025-10-10	19.600	19.990	19.510	19.550	19.550	37,811,473
2025-10-09	18.760	20.000	18.760	19.930	19.930	65,963,352
2025-09-30	18.740	19.050	18.660	18.800	18.800	28,664,039
2025-09-29	18.670	19.070	18.380	18.750	18.750	33,367,711
2025-09-26	19.350	19.440	18.670	18.670	18.670	52,905,871
2025-09-25	20.390	20.670	19.680	19.720	19.720	61,896,352
2025-09-24	20.000	20.210	19.660	19.950	19.950	67,502,180
2025-09-23	19.520	20.350	19.230	20.320	20.320	107,964,398
2025-09-22	18.280	19.500	18.190	19.480	19.480	77,868,891
2025-09-19	18.420	18.750	18.080	18.120	18.120	32,580,381
2025-09-18	18.690	19.200	18.280	18.490	18.490	51,608,969
2025-09-17	18.750	18.800	18.530	18.600	18.600	30,394,840
2025-09-16	18.630	18.910	18.290	18.890	18.890	37,432,102
2025-09-15	19.050	19.060	18.630	18.660	18.660	37,465,230
2025-09-12	19.000	19.520	18.830	19.240	19.240	44,101,680
2025-09-11	18.870	19.130	18.470	19.040	19.040	40,561,539
2025-09-10	18.760	18.910	18.500	18.660	18.660	32,752,311
2025-09-09	18.540	19.320	18.330	18.990	18.990	61,108,449
2025-09-08	18.420	18.540	18.190	18.420	18.420	33,710,578
2025-09-05	18.150	18.430	17.790	18.420	18.420	35,450,070
2025-09-04	18.740	19.110	17.650	18.070	18.070	54,006,059
2025-09-03	20.340	20.400	18.780	18.850	18.850	57,185,340
2025-09-02	20.880	21.050	19.920	20.090	20.090	58,156,207
2025-09-01	20.970	21.260	20.700	21.090	21.090	56,966,738
2025-08-29	20.800	21.410	20.620	21.080	21.080	69,694,352
2025-08-28	20.450	20.910	19.880	20.840	20.840	76,676,242
2025-08-27	21.260	21.440	20.110	20.180	20.180	87,806,789
2025-08-26	21.820	21.920	21.170	21.230	21.230	77,402,250
2025-08-25	21.800	22.190	21.640	22.000	22.000	80,693,969
2025-08-22	21.060	21.880	21.060	21.690	21.690	75,134,117
2025-08-21	22.370	22.570	21.260	21.370	21.370	119,784,398
2025-08-20	22.290	23.800	21.850	22.740	22.740	130,948,898
2025-08-19	23.200	24.320	22.070	22.710	22.710	178,728,188
2025-08-18	20.900	24.420	20.810	23.130	23.130	203,212,000
2025-08-15	19.290	20.980	19.180	20.730	20.730	165,225,109
2025-08-14	19.210	20.500	18.580	19.770	19.770	179,713,203
2025-08-13	18.860	21.000	18.730	19.120	19.120	185,443,703
2025-08-12	17.970	18.480	17.830	18.100	18.100	51,558,328
2025-08-11	17.980	18.270	17.850	18.040	18.040	40,760,660
2025-08-08	18.150	18.550	17.940	17.940	17.940	58,187,207
2025-08-07	18.840	18.860	18.160	18.230	18.230	69,256,398
2025-08-06	17.960	18.880	17.880	18.630	18.630	104,381,203
2025-08-05	17.600	18.180	17.590	18.070	18.070	60,173,688
2025-08-04	17.150	17.590	17.020	17.570	17.570	31,203,439
2025-08-01	17.680	17.770	17.240	17.280	17.280	46,621,434
2025-07-31	18.080	18.350	17.730	17.780	17.780	57,565,793
2025-07-30	17.910	18.590	17.860	18.330	18.330	90,271,031
2025-07-29	17.720	18.000	17.650	18.000	18.000	43,488,008
2025-07-28	17.780	17.940	17.740	17.820	17.820	35,131,980

← NewerPage 5 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.