Beijing Highlander Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 8.030 | 8.540 | 8.000 | 8.220 | 8.220 | 30,457,850 |
| 2025-01-08 | 7.810 | 8.280 | 7.780 | 8.170 | 8.170 | 31,392,000 |
| 2025-01-07 | 7.520 | 7.900 | 7.460 | 7.880 | 7.880 | 18,783,340 |
| 2025-01-06 | 7.530 | 7.700 | 7.380 | 7.460 | 7.460 | 15,390,230 |
| 2025-01-03 | 7.950 | 7.990 | 7.540 | 7.560 | 7.560 | 18,015,480 |
| 2025-01-02 | 8.180 | 8.260 | 7.820 | 7.930 | 7.930 | 21,465,301 |
| 2024-12-31 | 8.710 | 8.850 | 8.200 | 8.200 | 8.200 | 29,349,490 |
| 2024-12-30 | 8.860 | 9.110 | 8.700 | 8.700 | 8.700 | 45,509,781 |
| 2024-12-27 | 8.530 | 8.760 | 8.480 | 8.550 | 8.550 | 17,648,939 |
| 2024-12-26 | 8.260 | 8.650 | 8.260 | 8.470 | 8.470 | 17,277,689 |
| 2024-12-25 | 8.570 | 8.600 | 8.080 | 8.240 | 8.240 | 22,780,600 |
| 2024-12-24 | 8.770 | 8.880 | 8.530 | 8.620 | 8.620 | 17,266,320 |
| 2024-12-23 | 9.120 | 9.130 | 8.650 | 8.710 | 8.710 | 17,619,400 |
| 2024-12-20 | 9.100 | 9.220 | 9.010 | 9.120 | 9.120 | 14,550,300 |
| 2024-12-19 | 8.860 | 9.180 | 8.770 | 9.100 | 9.100 | 18,463,189 |
| 2024-12-18 | 8.820 | 9.040 | 8.690 | 8.910 | 8.910 | 14,259,220 |
| 2024-12-17 | 9.160 | 9.230 | 8.780 | 8.800 | 8.800 | 22,801,551 |
| 2024-12-16 | 9.470 | 9.540 | 9.080 | 9.160 | 9.160 | 30,347,670 |
| 2024-12-13 | 9.690 | 9.710 | 9.380 | 9.470 | 9.470 | 32,392,311 |
| 2024-12-12 | 9.870 | 10.000 | 9.680 | 9.770 | 9.770 | 22,466,740 |
| 2024-12-11 | 9.770 | 9.870 | 9.710 | 9.840 | 9.840 | 16,537,789 |
| 2024-12-10 | 10.000 | 10.120 | 9.750 | 9.760 | 9.760 | 27,040,461 |
| 2024-12-09 | 9.730 | 9.850 | 9.570 | 9.670 | 9.670 | 17,279,740 |
| 2024-12-06 | 9.760 | 9.970 | 9.510 | 9.830 | 9.830 | 27,028,730 |
| 2024-12-05 | 9.630 | 9.780 | 9.570 | 9.700 | 9.700 | 17,899,051 |
| 2024-12-04 | 9.810 | 9.870 | 9.590 | 9.640 | 9.640 | 23,242,119 |
| 2024-12-03 | 10.040 | 10.150 | 9.690 | 9.960 | 9.960 | 36,103,961 |
| 2024-12-02 | 9.150 | 10.160 | 9.140 | 10.130 | 10.130 | 51,402,367 |
| 2024-11-29 | 9.050 | 9.340 | 8.990 | 9.170 | 9.170 | 16,658,420 |
| 2024-11-28 | 9.110 | 9.250 | 9.070 | 9.080 | 9.080 | 14,877,530 |
| 2024-11-27 | 8.910 | 9.130 | 8.680 | 9.110 | 9.110 | 15,269,100 |
| 2024-11-26 | 9.090 | 9.260 | 8.910 | 8.960 | 8.960 | 11,622,910 |
| 2024-11-25 | 9.060 | 9.120 | 8.860 | 9.100 | 9.100 | 15,264,350 |
| 2024-11-22 | 9.350 | 9.590 | 9.060 | 9.060 | 9.060 | 25,067,199 |
| 2024-11-21 | 9.430 | 9.520 | 9.230 | 9.400 | 9.400 | 22,771,551 |
| 2024-11-20 | 9.060 | 9.650 | 9.000 | 9.560 | 9.560 | 30,677,221 |
| 2024-11-19 | 8.920 | 9.100 | 8.770 | 9.090 | 9.090 | 18,539,590 |
| 2024-11-18 | 9.440 | 9.560 | 8.850 | 8.910 | 8.910 | 29,637,510 |
| 2024-11-15 | 9.890 | 10.000 | 9.410 | 9.420 | 9.420 | 28,463,631 |
| 2024-11-14 | 10.170 | 10.190 | 9.890 | 9.910 | 9.910 | 22,055,971 |
| 2024-11-13 | 10.090 | 10.260 | 9.900 | 10.230 | 10.230 | 29,773,801 |
| 2024-11-12 | 10.590 | 10.640 | 10.000 | 10.160 | 10.160 | 48,049,406 |
| 2024-11-11 | 10.570 | 10.730 | 10.370 | 10.600 | 10.600 | 41,817,602 |
| 2024-11-08 | 10.660 | 10.960 | 10.460 | 10.470 | 10.470 | 54,042,406 |
| 2024-11-07 | 10.260 | 10.740 | 10.040 | 10.660 | 10.660 | 68,485,312 |
| 2024-11-06 | 10.270 | 11.400 | 10.270 | 10.500 | 10.500 | 102,778,203 |
| 2024-11-05 | 9.360 | 10.050 | 9.280 | 9.960 | 9.960 | 48,326,961 |
| 2024-11-04 | 9.190 | 9.440 | 9.090 | 9.380 | 9.380 | 17,920,199 |
| 2024-11-01 | 9.700 | 10.250 | 9.200 | 9.200 | 9.200 | 41,457,422 |
| 2024-10-31 | 9.520 | 9.940 | 9.500 | 9.810 | 9.810 | 35,628,367 |
| 2024-10-30 | 9.530 | 9.720 | 9.360 | 9.550 | 9.550 | 31,451,070 |
| 2024-10-29 | 9.980 | 10.220 | 9.620 | 9.620 | 9.620 | 34,195,809 |
| 2024-10-28 | 9.750 | 10.120 | 9.680 | 9.950 | 9.950 | 37,268,801 |
| 2024-10-25 | 9.690 | 9.920 | 9.650 | 9.750 | 9.750 | 41,224,039 |
| 2024-10-24 | 9.950 | 10.050 | 9.720 | 9.800 | 9.800 | 48,815,168 |
| 2024-10-23 | 9.430 | 10.890 | 9.330 | 10.200 | 10.200 | 109,543,602 |
| 2024-10-22 | 9.600 | 9.630 | 9.240 | 9.430 | 9.430 | 36,958,793 |
| 2024-10-21 | 9.290 | 9.820 | 9.280 | 9.590 | 9.590 | 53,252,527 |
| 2024-10-18 | 8.890 | 9.500 | 8.790 | 9.240 | 9.240 | 46,756,688 |
| 2024-10-17 | 9.060 | 9.300 | 8.900 | 8.920 | 8.920 | 32,295,131 |
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.