Beijing Zhongkehaixun Digital S&T Co., Ltd. (300810.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 17.32 | 17.59 | 17.11 | 17.51 | 17.51 | 2,123,250 |
| 30 Apr 2024 | 17.32 | 17.45 | 17.01 | 17.11 | 17.11 | 2,604,105 |
| 29 Apr 2024 | 16.87 | 17.25 | 16.77 | 17.20 | 17.20 | 2,913,550 |
| 26 Apr 2024 | 16.57 | 17.12 | 16.53 | 16.89 | 16.89 | 2,786,500 |
| 25 Apr 2024 | 16.32 | 17.04 | 16.13 | 16.69 | 16.69 | 4,641,400 |
| 24 Apr 2024 | 15.94 | 16.69 | 15.80 | 16.51 | 16.51 | 3,916,389 |
| 23 Apr 2024 | 15.45 | 16.77 | 15.22 | 16.00 | 16.00 | 4,560,000 |
| 22 Apr 2024 | 15.32 | 16.44 | 15.10 | 15.54 | 15.54 | 4,464,984 |
| 19 Apr 2024 | 14.56 | 15.68 | 14.29 | 15.13 | 15.13 | 4,285,576 |
| 18 Apr 2024 | 14.58 | 14.84 | 14.04 | 14.55 | 14.55 | 3,040,200 |
| 17 Apr 2024 | 13.70 | 14.85 | 13.70 | 14.64 | 14.64 | 3,971,100 |
| 16 Apr 2024 | 15.60 | 15.60 | 13.25 | 13.28 | 13.28 | 6,160,776 |
| 15 Apr 2024 | 17.10 | 17.41 | 15.50 | 15.74 | 15.74 | 4,058,750 |
| 12 Apr 2024 | 17.51 | 18.30 | 17.01 | 17.12 | 17.12 | 2,224,400 |
| 11 Apr 2024 | 17.04 | 17.64 | 17.00 | 17.50 | 17.50 | 1,759,755 |
| 10 Apr 2024 | 17.84 | 17.98 | 16.84 | 17.13 | 17.13 | 2,014,000 |
| 09 Apr 2024 | 17.53 | 18.00 | 17.50 | 17.84 | 17.84 | 1,552,100 |
| 08 Apr 2024 | 18.10 | 18.17 | 17.50 | 17.59 | 17.59 | 2,326,750 |
| 03 Apr 2024 | 18.68 | 18.88 | 17.97 | 18.17 | 18.17 | 2,074,650 |
| 02 Apr 2024 | 18.86 | 19.00 | 18.52 | 18.72 | 18.72 | 1,906,267 |
| 01 Apr 2024 | 19.61 | 19.61 | 18.82 | 19.04 | 19.04 | 2,933,600 |
| 29 Mar 2024 | 18.88 | 19.34 | 18.50 | 19.15 | 19.15 | 2,435,400 |
| 28 Mar 2024 | 18.06 | 19.00 | 18.06 | 18.64 | 18.64 | 3,196,002 |
| 27 Mar 2024 | 18.69 | 18.89 | 17.87 | 17.96 | 17.96 | 3,864,900 |
| 26 Mar 2024 | 19.30 | 19.72 | 18.20 | 18.68 | 18.68 | 5,325,252 |
| 25 Mar 2024 | 19.11 | 20.11 | 18.92 | 19.38 | 19.38 | 4,761,052 |
| 22 Mar 2024 | 19.54 | 19.95 | 19.05 | 19.15 | 19.15 | 4,349,450 |
| 21 Mar 2024 | 19.26 | 20.15 | 18.93 | 19.54 | 19.54 | 5,103,849 |
| 20 Mar 2024 | 18.71 | 19.89 | 18.70 | 19.48 | 19.48 | 5,762,544 |
| 19 Mar 2024 | 19.03 | 19.35 | 18.66 | 18.82 | 18.82 | 5,123,749 |
| 18 Mar 2024 | 18.26 | 19.16 | 18.26 | 18.90 | 18.90 | 5,650,045 |
| 15 Mar 2024 | 18.10 | 18.85 | 17.75 | 18.39 | 18.39 | 5,067,095 |
| 14 Mar 2024 | 18.50 | 18.67 | 17.65 | 18.26 | 18.26 | 5,994,050 |
| 13 Mar 2024 | 18.14 | 19.96 | 17.84 | 18.82 | 18.82 | 9,735,238 |
| 12 Mar 2024 | 18.35 | 18.40 | 17.77 | 18.14 | 18.14 | 7,065,590 |
| 11 Mar 2024 | 18.75 | 19.64 | 18.00 | 18.23 | 18.23 | 13,515,725 |
| 08 Mar 2024 | 17.50 | 18.88 | 17.50 | 18.88 | 18.88 | 10,984,025 |
| 07 Mar 2024 | 16.25 | 16.37 | 15.61 | 15.73 | 15.73 | 2,552,050 |
| 06 Mar 2024 | 16.00 | 16.24 | 15.60 | 15.93 | 15.93 | 3,318,750 |
| 05 Mar 2024 | 15.84 | 16.96 | 15.62 | 16.28 | 16.28 | 4,706,350 |
| 04 Mar 2024 | 16.34 | 16.61 | 15.56 | 15.90 | 15.90 | 3,327,605 |
| 01 Mar 2024 | 15.65 | 16.88 | 15.50 | 16.37 | 16.37 | 3,431,769 |
| 29 Feb 2024 | 14.64 | 15.64 | 14.55 | 15.57 | 15.57 | 3,238,050 |
| 28 Feb 2024 | 16.74 | 17.10 | 14.75 | 14.81 | 14.81 | 4,909,600 |
| 27 Feb 2024 | 16.13 | 16.77 | 15.91 | 16.70 | 16.70 | 3,011,000 |
| 26 Feb 2024 | 15.82 | 16.89 | 15.54 | 16.22 | 16.22 | 4,320,017 |
| 23 Feb 2024 | 15.55 | 15.94 | 15.30 | 15.80 | 15.80 | 2,874,408 |
| 22 Feb 2024 | 14.54 | 15.52 | 14.40 | 15.45 | 15.45 | 3,225,669 |
| 21 Feb 2024 | 14.20 | 15.14 | 14.08 | 14.58 | 14.58 | 2,641,577 |
| 20 Feb 2024 | 13.95 | 14.38 | 13.75 | 14.29 | 14.29 | 2,109,900 |
| 19 Feb 2024 | 13.85 | 14.49 | 13.40 | 14.00 | 14.00 | 3,192,769 |
| 08 Feb 2024 | 11.51 | 13.96 | 11.31 | 13.89 | 13.89 | 6,984,305 |
| 07 Feb 2024 | 12.41 | 13.18 | 11.51 | 11.63 | 11.63 | 6,703,500 |
| 06 Feb 2024 | 12.42 | 12.83 | 11.35 | 12.41 | 12.41 | 5,554,050 |
| 05 Feb 2024 | 14.92 | 15.01 | 12.36 | 12.84 | 12.84 | 4,763,550 |
| 02 Feb 2024 | 15.58 | 16.26 | 14.31 | 14.88 | 14.88 | 4,010,556 |
| 01 Feb 2024 | 15.55 | 16.50 | 14.68 | 15.66 | 15.66 | 5,143,150 |
| 31 Jan 2024 | 16.91 | 17.09 | 15.71 | 15.72 | 15.72 | 3,738,850 |
| 30 Jan 2024 | 17.80 | 17.83 | 16.95 | 17.03 | 17.03 | 2,159,000 |
| 29 Jan 2024 | 18.98 | 19.09 | 17.81 | 17.91 | 17.91 | 2,419,400 |
| 26 Jan 2024 | 18.88 | 19.35 | 18.80 | 18.83 | 18.83 | 3,168,407 |
| 25 Jan 2024 | 17.60 | 19.16 | 17.60 | 19.00 | 19.00 | 4,076,000 |
| 24 Jan 2024 | 16.98 | 17.79 | 16.95 | 17.79 | 17.79 | 3,748,501 |
| 23 Jan 2024 | 17.51 | 17.51 | 16.70 | 17.01 | 17.01 | 3,555,232 |
| 22 Jan 2024 | 18.85 | 19.03 | 17.30 | 17.35 | 17.35 | 4,499,612 |
| 19 Jan 2024 | 19.34 | 19.76 | 18.99 | 19.06 | 19.06 | 3,880,755 |
| 18 Jan 2024 | 20.07 | 20.09 | 18.91 | 19.46 | 19.46 | 7,125,455 |
| 17 Jan 2024 | 21.30 | 21.31 | 20.51 | 20.56 | 20.56 | 6,825,100 |
| 16 Jan 2024 | 22.03 | 22.20 | 20.98 | 21.40 | 21.40 | 11,195,001 |
| 15 Jan 2024 | 22.30 | 23.15 | 21.88 | 22.20 | 22.20 | 12,994,862 |
| 12 Jan 2024 | 20.66 | 24.80 | 20.66 | 23.29 | 23.29 | 16,565,957 |
| 11 Jan 2024 | 20.60 | 20.82 | 20.27 | 20.67 | 20.67 | 2,250,100 |
| 10 Jan 2024 | 20.39 | 21.06 | 19.92 | 20.59 | 20.59 | 2,211,600 |
| 09 Jan 2024 | 19.98 | 20.56 | 19.97 | 20.41 | 20.41 | 1,743,650 |
| 08 Jan 2024 | 20.45 | 20.60 | 19.92 | 19.92 | 19.92 | 1,743,400 |
| 05 Jan 2024 | 21.22 | 21.47 | 20.38 | 20.58 | 20.58 | 2,350,550 |
| 04 Jan 2024 | 21.14 | 21.75 | 21.13 | 21.41 | 21.41 | 2,422,450 |
| 03 Jan 2024 | 21.23 | 21.46 | 20.79 | 21.11 | 21.11 | 2,501,900 |
| 02 Jan 2024 | 20.50 | 21.60 | 20.45 | 21.36 | 21.36 | 3,790,702 |
| 29 Dec 2023 | 19.81 | 20.56 | 19.81 | 20.40 | 20.40 | 1,505,700 |
| 28 Dec 2023 | 19.71 | 20.12 | 19.42 | 20.00 | 20.00 | 1,394,367 |
| 27 Dec 2023 | 19.66 | 19.80 | 19.39 | 19.69 | 19.69 | 993,549 |
| 26 Dec 2023 | 20.03 | 20.03 | 19.40 | 19.63 | 19.63 | 1,369,050 |
| 25 Dec 2023 | 20.09 | 20.42 | 19.85 | 20.01 | 20.01 | 1,547,098 |
| 22 Dec 2023 | 20.20 | 20.73 | 20.10 | 20.13 | 20.13 | 1,690,600 |
| 21 Dec 2023 | 20.06 | 20.35 | 19.60 | 20.23 | 20.23 | 1,315,307 |
| 20 Dec 2023 | 20.35 | 20.62 | 20.09 | 20.17 | 20.17 | 1,100,854 |
| 19 Dec 2023 | 20.19 | 20.37 | 19.99 | 20.27 | 20.27 | 1,205,854 |
| 18 Dec 2023 | 20.30 | 20.53 | 20.04 | 20.09 | 20.09 | 1,313,200 |
| 15 Dec 2023 | 20.83 | 20.83 | 20.22 | 20.29 | 20.29 | 1,050,250 |
| 14 Dec 2023 | 20.78 | 20.82 | 20.55 | 20.59 | 20.59 | 964,099 |
| 13 Dec 2023 | 20.71 | 20.98 | 20.55 | 20.70 | 20.70 | 1,377,000 |
| 12 Dec 2023 | 20.69 | 21.02 | 20.53 | 20.72 | 20.72 | 1,349,700 |
| 11 Dec 2023 | 20.19 | 20.60 | 20.11 | 20.52 | 20.52 | 1,534,700 |
| 08 Dec 2023 | 20.94 | 21.07 | 20.22 | 20.27 | 20.27 | 1,254,250 |
| 07 Dec 2023 | 20.99 | 21.00 | 20.62 | 20.79 | 20.79 | 1,083,850 |
| 06 Dec 2023 | 20.80 | 21.18 | 20.80 | 20.87 | 20.87 | 1,022,850 |
| 05 Dec 2023 | 21.33 | 21.36 | 20.82 | 20.92 | 20.92 | 1,331,454 |
| 04 Dec 2023 | 21.18 | 21.63 | 21.06 | 21.37 | 21.37 | 1,544,504 |
| 01 Dec 2023 | 20.99 | 21.13 | 20.67 | 21.07 | 21.07 | 1,076,650 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.