Beken Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 55.950 | 57.670 | 55.170 | 56.980 | 56.670 | 2,048,369 |
| 2021-11-08 | 58.420 | 58.420 | 54.700 | 55.800 | 55.496 | 2,279,533 |
| 2021-11-05 | 57.100 | 58.400 | 56.620 | 56.770 | 56.461 | 2,252,376 |
| 2021-11-04 | 55.010 | 57.450 | 54.870 | 56.620 | 56.312 | 2,534,848 |
| 2021-11-03 | 54.650 | 56.350 | 53.960 | 55.280 | 54.979 | 3,003,706 |
| 2021-11-02 | 56.220 | 59.130 | 53.390 | 54.460 | 54.164 | 4,057,433 |
| 2021-11-01 | 57.870 | 58.750 | 55.980 | 56.310 | 56.004 | 2,750,295 |
| 2021-10-29 | 57.930 | 59.580 | 57.210 | 58.750 | 58.430 | 1,284,418 |
| 2021-10-28 | 59.700 | 59.790 | 57.760 | 58.450 | 58.132 | 859,209 |
| 2021-10-27 | 60.500 | 60.880 | 58.880 | 59.370 | 59.047 | 1,039,613 |
| 2021-10-26 | 60.020 | 60.860 | 60.000 | 60.600 | 60.270 | 967,685 |
| 2021-10-25 | 59.750 | 60.340 | 58.580 | 60.320 | 59.992 | 1,039,619 |
| 2021-10-22 | 59.660 | 60.970 | 59.620 | 59.720 | 59.395 | 1,059,303 |
| 2021-10-21 | 60.870 | 60.870 | 59.550 | 59.700 | 59.375 | 1,444,023 |
| 2021-10-20 | 59.500 | 62.110 | 58.160 | 60.950 | 60.618 | 2,214,548 |
| 2021-10-19 | 58.400 | 59.750 | 58.330 | 59.080 | 58.759 | 1,121,732 |
| 2021-10-18 | 59.500 | 59.500 | 57.640 | 57.710 | 57.396 | 1,388,017 |
| 2021-10-15 | 59.300 | 60.350 | 58.560 | 59.490 | 59.166 | 1,144,478 |
| 2021-10-14 | 60.400 | 60.790 | 59.000 | 59.020 | 58.699 | 945,789 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-19 | 0.2000 CNY |
| 2021-07-28 | 0.2000 CNY |
| 2020-06-29 | 0.3700 CNY |
| 2019-08-23 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.