Beijing Highlander Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.090	18.180	17.780	17.830	17.830	47,772,512
2025-07-24	17.500	18.380	17.490	18.110	18.110	69,129,914
2025-07-23	18.060	18.070	17.520	17.520	17.520	65,241,441
2025-07-22	18.300	18.940	18.190	18.260	18.260	72,851,969
2025-07-21	18.620	18.680	18.200	18.410	18.410	56,434,801
2025-07-18	17.890	18.580	17.850	18.570	18.570	96,228,148
2025-07-17	17.740	17.940	17.450	17.900	17.900	50,506,160
2025-07-16	17.900	17.990	17.640	17.720	17.720	38,486,398
2025-07-15	17.730	17.980	17.630	17.850	17.850	41,103,398
2025-07-14	17.810	18.020	17.700	17.800	17.800	39,082,840
2025-07-11	17.670	18.160	17.670	17.960	17.960	66,236,469
2025-07-10	17.780	17.850	17.440	17.590	17.590	56,692,820
2025-07-09	18.250	18.390	17.740	17.870	17.870	70,931,602
2025-07-08	18.100	18.520	18.010	18.240	18.240	65,071,688
2025-07-07	18.020	18.470	17.720	18.310	18.310	70,625,148
2025-07-04	18.200	18.380	17.880	18.020	18.020	95,183,406
2025-07-03	18.960	19.980	18.520	18.600	18.600	142,388,188
2025-07-02	20.150	21.160	19.030	19.390	19.390	221,290,000
2025-07-01	17.840	18.880	17.610	18.360	18.360	125,897,508
2025-06-30	17.670	18.080	17.670	17.900	17.900	75,487,609
2025-06-27	17.600	18.230	17.540	17.620	17.620	85,199,531
2025-06-26	17.190	18.900	17.120	17.730	17.730	128,802,898
2025-06-25	16.500	17.280	16.490	17.190	17.190	82,814,141
2025-06-24	16.140	16.660	16.000	16.460	16.460	54,204,398
2025-06-23	15.660	16.470	15.660	16.310	16.310	49,699,461
2025-06-20	15.960	16.370	15.800	15.820	15.820	44,412,641
2025-06-19	17.050	17.050	16.070	16.110	16.110	76,232,797
2025-06-18	17.120	17.550	17.090	17.180	17.180	49,065,434
2025-06-17	17.570	17.570	17.090	17.190	17.190	53,224,859
2025-06-16	17.100	17.740	16.910	17.550	17.550	60,720,641
2025-06-13	17.000	17.780	16.560	17.330	17.330	92,501,148
2025-06-12	17.250	17.640	16.860	17.190	17.190	67,464,477
2025-06-11	17.510	17.940	17.370	17.400	17.400	60,026,008
2025-06-10	18.700	18.700	17.400	17.590	17.590	102,053,695
2025-06-09	18.520	18.970	18.400	18.590	18.590	90,736,203
2025-06-06	18.100	19.310	17.650	18.630	18.630	124,390,094
2025-06-05	18.500	19.180	18.100	18.130	18.130	124,415,203
2025-06-04	18.060	19.280	18.030	18.650	18.650	130,279,102
2025-06-03	18.010	18.550	17.800	18.190	18.190	111,132,094
2025-05-30	17.050	18.880	16.800	18.340	18.340	160,687,391
2025-05-29	16.970	17.530	16.890	17.270	17.270	100,437,906
2025-05-28	16.570	17.660	16.400	17.180	17.180	122,044,305
2025-05-27	16.980	16.980	16.370	16.520	16.520	67,766,625
2025-05-26	16.990	17.200	16.600	17.090	17.090	70,542,648
2025-05-23	16.430	17.350	16.290	16.850	16.850	101,472,602
2025-05-22	16.440	16.940	16.310	16.510	16.510	62,290,809
2025-05-21	17.000	17.330	16.610	16.650	16.650	91,183,922
2025-05-20	15.800	17.220	15.510	17.150	17.150	130,352,094
2025-05-19	15.830	16.160	15.670	15.940	15.940	53,727,039
2025-05-16	15.670	16.290	15.670	15.830	15.830	59,160,180
2025-05-15	16.350	16.350	15.650	15.670	15.670	69,140,727
2025-05-14	16.310	16.750	16.140	16.480	16.480	65,398,352
2025-05-13	17.010	17.110	16.320	16.390	16.390	86,302,547
2025-05-12	16.240	17.600	16.130	16.910	16.910	118,570,305
2025-05-09	17.000	17.280	16.160	16.170	16.170	97,122,523
2025-05-08	16.710	17.290	16.520	16.780	16.780	111,169,797
2025-05-07	16.750	17.980	16.250	17.130	17.130	169,036,406
2025-05-06	15.750	16.880	15.750	16.480	16.480	126,696,398
2025-04-30	15.280	15.780	14.880	15.360	15.360	111,125,906
2025-04-29	14.230	15.180	14.070	15.140	15.140	104,470,305

← NewerPage 6 of 21 · 1,209 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.