Beijing Highlander Digital Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-17 | 9.060 | 9.300 | 8.900 | 8.920 | 8.920 | 32,295,131 |
| 2024-10-16 | 9.160 | 9.470 | 8.960 | 9.010 | 9.010 | 47,519,559 |
| 2024-10-15 | 9.400 | 9.780 | 9.310 | 9.420 | 9.420 | 63,854,160 |
| 2024-10-14 | 9.400 | 9.790 | 9.270 | 9.640 | 9.640 | 52,800,312 |
| 2024-10-11 | 9.740 | 9.900 | 9.090 | 9.280 | 9.280 | 65,102,500 |
| 2024-10-10 | 9.900 | 10.400 | 9.400 | 9.750 | 9.750 | 72,738,117 |
| 2024-10-09 | 10.140 | 11.080 | 9.990 | 10.060 | 10.060 | 127,250,305 |
| 2024-10-08 | 10.660 | 10.660 | 9.920 | 10.660 | 10.660 | 131,966,594 |
| 2024-09-30 | 7.730 | 8.880 | 7.730 | 8.880 | 8.880 | 83,690,406 |
| 2024-09-27 | 7.090 | 7.490 | 7.030 | 7.400 | 7.400 | 40,361,602 |
| 2024-09-26 | 6.950 | 7.040 | 6.830 | 7.040 | 7.040 | 35,874,340 |
| 2024-09-25 | 6.670 | 7.350 | 6.630 | 7.070 | 7.070 | 43,021,809 |
| 2024-09-24 | 6.380 | 6.780 | 6.320 | 6.670 | 6.670 | 24,862,221 |
| 2024-09-23 | 6.260 | 6.400 | 6.250 | 6.370 | 6.370 | 12,157,900 |
| 2024-09-20 | 6.310 | 6.370 | 6.210 | 6.260 | 6.260 | 7,438,821 |
| 2024-09-19 | 6.250 | 6.350 | 6.130 | 6.310 | 6.310 | 10,426,650 |
| 2024-09-18 | 6.260 | 6.280 | 6.100 | 6.190 | 6.190 | 5,913,750 |
| 2024-09-13 | 6.320 | 6.360 | 6.250 | 6.260 | 6.260 | 7,024,900 |
| 2024-09-12 | 6.300 | 6.420 | 6.300 | 6.340 | 6.340 | 8,029,425 |
| 2024-09-11 | 6.370 | 6.370 | 6.240 | 6.300 | 6.300 | 7,193,253 |
| 2024-09-10 | 6.250 | 6.370 | 6.180 | 6.340 | 6.340 | 9,899,421 |
| 2024-09-09 | 6.200 | 6.330 | 6.180 | 6.250 | 6.250 | 8,682,665 |
| 2024-09-06 | 6.340 | 6.400 | 6.240 | 6.260 | 6.260 | 11,242,580 |
| 2024-09-05 | 6.290 | 6.400 | 6.260 | 6.360 | 6.360 | 11,614,590 |
| 2024-09-04 | 6.200 | 6.430 | 6.180 | 6.270 | 6.270 | 15,263,240 |
| 2024-09-03 | 6.270 | 6.460 | 6.160 | 6.260 | 6.260 | 13,919,700 |
| 2024-09-02 | 6.250 | 6.280 | 6.120 | 6.130 | 6.130 | 10,323,400 |
| 2024-08-30 | 6.080 | 6.310 | 6.060 | 6.260 | 6.260 | 12,328,670 |
| 2024-08-29 | 5.770 | 6.100 | 5.770 | 6.070 | 6.070 | 11,395,360 |
| 2024-08-28 | 5.760 | 5.860 | 5.730 | 5.810 | 5.810 | 6,276,637 |
| 2024-08-27 | 5.900 | 5.930 | 5.750 | 5.760 | 5.760 | 8,640,487 |
| 2024-08-26 | 5.880 | 5.980 | 5.860 | 5.950 | 5.950 | 5,604,100 |
| 2024-08-23 | 5.910 | 5.980 | 5.860 | 5.920 | 5.920 | 8,104,888 |
| 2024-08-22 | 6.040 | 6.120 | 5.960 | 5.970 | 5.970 | 8,330,000 |
| 2024-08-21 | 6.060 | 6.140 | 6.050 | 6.060 | 6.060 | 5,412,400 |
| 2024-08-20 | 6.200 | 6.200 | 6.060 | 6.080 | 6.080 | 8,158,960 |
| 2024-08-19 | 6.180 | 6.270 | 6.110 | 6.180 | 6.180 | 7,224,001 |
| 2024-08-16 | 6.290 | 6.330 | 6.180 | 6.190 | 6.190 | 8,132,262 |
| 2024-08-15 | 6.200 | 6.360 | 6.140 | 6.290 | 6.290 | 9,958,504 |
| 2024-08-14 | 6.260 | 6.300 | 6.190 | 6.210 | 6.210 | 6,220,288 |
| 2024-08-13 | 6.200 | 6.310 | 6.170 | 6.270 | 6.270 | 7,764,127 |
| 2024-08-12 | 6.290 | 6.300 | 6.170 | 6.210 | 6.210 | 7,639,937 |
| 2024-08-09 | 6.420 | 6.470 | 6.270 | 6.270 | 6.270 | 8,588,200 |
| 2024-08-08 | 6.530 | 6.530 | 6.320 | 6.350 | 6.350 | 12,770,410 |
| 2024-08-07 | 6.420 | 6.660 | 6.400 | 6.530 | 6.530 | 12,807,320 |
| 2024-08-06 | 6.290 | 6.520 | 6.290 | 6.450 | 6.450 | 15,887,480 |
| 2024-08-05 | 6.510 | 6.650 | 6.210 | 6.210 | 6.210 | 16,295,900 |
| 2024-08-02 | 6.690 | 6.810 | 6.540 | 6.580 | 6.580 | 15,394,070 |
| 2024-08-01 | 6.630 | 6.820 | 6.630 | 6.730 | 6.730 | 16,836,520 |
| 2024-07-31 | 6.490 | 6.660 | 6.420 | 6.660 | 6.660 | 16,027,570 |
| 2024-07-30 | 6.450 | 6.510 | 6.370 | 6.460 | 6.460 | 10,137,300 |
| 2024-07-29 | 6.360 | 6.530 | 6.320 | 6.490 | 6.490 | 15,491,540 |
| 2024-07-26 | 6.080 | 6.370 | 6.080 | 6.360 | 6.360 | 21,443,000 |
| 2024-07-25 | 6.000 | 6.130 | 5.930 | 6.040 | 6.040 | 9,909,458 |
| 2024-07-24 | 6.020 | 6.220 | 6.020 | 6.040 | 6.040 | 10,597,500 |
| 2024-07-23 | 6.200 | 6.230 | 6.030 | 6.040 | 6.040 | 6,704,128 |
| 2024-07-22 | 6.180 | 6.260 | 6.150 | 6.180 | 6.180 | 8,002,400 |
| 2024-07-19 | 6.020 | 6.220 | 5.990 | 6.160 | 6.160 | 9,607,698 |
| 2024-07-18 | 6.060 | 6.090 | 5.880 | 6.040 | 6.040 | 13,313,270 |
| 2024-07-17 | 6.230 | 6.240 | 6.100 | 6.100 | 6.100 | 7,450,618 |
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.