Beijing Highlander Digital Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.300	14.790	14.120	14.490	14.490	66,042,398
2025-04-25	14.430	14.750	14.210	14.460	14.460	73,150,672
2025-04-24	14.900	14.910	14.350	14.430	14.430	99,276,367
2025-04-23	14.500	15.870	14.120	15.120	15.120	168,640,000
2025-04-22	14.040	15.060	13.930	14.750	14.750	132,829,594
2025-04-21	13.430	14.220	13.370	14.180	14.180	90,682,969
2025-04-18	13.300	13.990	13.220	13.630	13.630	100,917,102
2025-04-17	13.440	13.770	13.270	13.270	13.270	48,033,262
2025-04-16	13.860	13.910	13.120	13.440	13.440	68,324,234
2025-04-15	14.200	14.310	13.740	13.900	13.900	71,255,422
2025-04-14	14.010	14.540	14.010	14.330	14.330	93,242,625
2025-04-11	14.260	14.350	13.780	13.870	13.870	101,798,094
2025-04-10	14.180	14.850	13.780	14.040	14.040	183,802,297
2025-04-09	12.650	14.320	11.730	14.180	14.180	196,294,094
2025-04-08	12.020	13.080	12.020	12.450	12.450	141,200,188
2025-04-07	13.320	13.680	11.560	11.580	11.580	122,715,508
2025-04-03	14.810	15.150	14.370	14.450	14.450	88,361,203
2025-04-02	15.540	15.760	15.020	15.100	15.100	89,959,289
2025-04-01	15.930	16.300	15.320	15.360	15.360	115,762,602
2025-03-31	16.040	16.160	15.070	15.600	15.600	112,973,398
2025-03-28	16.760	16.880	16.020	16.060	16.060	130,801,102
2025-03-27	17.890	18.230	16.340	16.500	16.500	193,058,891
2025-03-26	17.660	19.440	17.660	18.250	18.250	188,466,594
2025-03-25	19.550	20.000	17.410	18.020	18.020	215,972,188
2025-03-24	19.240	20.990	18.400	20.620	20.620	249,433,703
2025-03-21	18.480	21.300	18.480	19.430	19.430	288,276,500
2025-03-20	17.500	18.880	16.600	17.880	17.880	235,384,094
2025-03-19	16.910	18.960	16.910	18.050	18.050	246,400,609
2025-03-18	17.100	18.580	16.830	17.300	17.300	268,424,312
2025-03-17	16.500	18.450	16.500	17.280	17.280	277,508,594
2025-03-14	13.500	15.420	13.190	15.420	15.420	226,854,203
2025-03-13	11.990	12.880	11.780	12.850	12.850	136,127,594
2025-03-12	11.940	12.230	11.800	11.810	11.810	41,296,199
2025-03-11	11.480	11.870	11.440	11.770	11.770	28,529,850
2025-03-10	12.000	12.090	11.580	11.760	11.760	44,652,754
2025-03-07	12.080	12.540	11.990	12.090	12.090	59,084,633
2025-03-06	11.930	12.560	11.930	12.210	12.210	75,258,383
2025-03-05	12.010	12.410	11.620	11.880	11.880	71,047,352
2025-03-04	11.070	11.520	11.000	11.510	11.510	43,726,848
2025-03-03	11.200	11.510	11.060	11.190	11.190	44,789,328
2025-02-28	11.840	12.300	11.150	11.290	11.290	65,401,328
2025-02-27	12.270	12.770	11.760	12.120	12.120	75,316,844
2025-02-26	12.690	12.860	12.300	12.370	12.370	71,790,867
2025-02-25	12.610	13.160	12.320	12.690	12.690	114,679,695
2025-02-24	12.840	14.130	12.750	13.400	13.400	151,388,500
2025-02-21	12.470	13.440	12.450	12.920	12.920	170,457,797
2025-02-20	13.700	13.970	12.180	12.380	12.380	203,621,500
2025-02-19	12.030	13.560	11.800	13.560	13.560	193,571,812
2025-02-18	12.090	12.090	10.740	11.300	11.300	175,450,594
2025-02-17	10.660	10.660	10.660	10.660	10.660	5,326,710
2025-01-23	8.930	9.120	8.830	8.880	8.880	28,912,090
2025-01-22	8.510	8.920	8.440	8.910	8.910	30,392,730
2025-01-21	8.640	8.730	8.430	8.590	8.590	13,567,400
2025-01-20	8.640	8.770	8.550	8.640	8.640	15,998,500
2025-01-17	8.530	8.790	8.520	8.600	8.600	16,186,790
2025-01-16	8.640	8.770	8.530	8.590	8.590	20,280,090
2025-01-15	8.610	8.750	8.540	8.580	8.580	21,773,770
2025-01-14	8.220	8.670	8.120	8.650	8.650	29,004,211
2025-01-13	7.960	8.150	7.640	8.050	8.050	16,694,230
2025-01-10	8.180	8.420	8.050	8.060	8.060	24,025,350

← NewerPage 7 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.