Beken Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 41.950 | 44.170 | 39.700 | 43.670 | 43.670 | 21,330,345 |
| 2026-10-22 | 43.180 | 43.900 | 42.350 | 42.480 | 42.480 | 15,070,500 |
| 2026-10-21 | 42.600 | 43.990 | 42.600 | 43.200 | 43.200 | 19,220,200 |
| 2026-10-20 | 37.880 | 41.670 | 37.210 | 41.670 | 41.670 | 12,564,721 |
| 2026-10-19 | 37.860 | 38.070 | 35.960 | 37.880 | 37.880 | 9,465,200 |
| 2026-10-16 | 41.350 | 41.450 | 37.510 | 38.050 | 38.050 | 14,606,415 |
| 2026-10-15 | 40.000 | 41.130 | 39.600 | 40.330 | 40.330 | 11,804,300 |
| 2026-10-14 | 41.250 | 43.660 | 40.530 | 41.510 | 41.510 | 14,600,300 |
| 2026-10-13 | 40.920 | 41.420 | 39.400 | 41.050 | 41.050 | 10,822,800 |
| 2026-10-12 | 42.700 | 43.340 | 40.600 | 41.870 | 41.870 | 11,909,170 |
| 2026-10-09 | 42.660 | 46.680 | 41.400 | 43.500 | 43.500 | 22,307,450 |
| 2026-10-08 | 44.620 | 45.450 | 42.050 | 42.440 | 42.440 | 11,196,000 |
| 2026-09-30 | 45.410 | 45.950 | 44.000 | 44.850 | 44.850 | 11,863,810 |
| 2026-09-29 | 46.070 | 46.800 | 44.400 | 45.000 | 45.000 | 14,988,700 |
| 2026-09-28 | 47.370 | 47.990 | 45.250 | 46.050 | 46.050 | 17,285,600 |
| 2026-09-24 | 46.560 | 49.980 | 46.170 | 48.510 | 48.510 | 27,052,733 |
| 2026-09-23 | 47.480 | 48.100 | 45.180 | 45.870 | 45.870 | 31,146,579 |
Page 1 of 1 · 17 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.