Shenzhen - Delayed Quote
CNY
Beijing Zhong Ke San Huan High-Tech Co., Ltd. (000970.SZ)
10.14
+0.17
(+1.70%)
As of 10:42:09 AM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
10.01
10.19
9.90
10.12
10.12
7,795,500
Nov 2, 2026
9.97
10.07
9.78
9.97
9.97
19,137,117
Oct 30, 2026
10.01
10.23
9.79
9.80
9.80
18,388,500
Oct 29, 2026
10.40
10.43
10.12
10.12
10.12
16,989,755
Oct 28, 2026
10.39
10.59
10.38
10.46
10.46
13,180,326
Oct 27, 2026
10.71
10.85
10.31
10.32
10.32
16,168,362
Oct 26, 2026
10.90
11.04
10.66
10.72
10.72
19,890,327
Oct 23, 2026
10.65
11.09
10.42
11.06
11.06
23,557,308
Oct 22, 2026
10.76
10.94
10.74
10.76
10.76
16,928,045
Oct 21, 2026
10.80
10.83
10.71
10.73
10.73
11,015,298
Oct 20, 2026
10.59
10.82
10.50
10.77
10.77
14,868,460
Oct 19, 2026
10.43
10.65
10.34
10.59
10.59
13,199,925
Oct 16, 2026
10.48
10.69
10.33
10.43
10.43
16,936,109
Oct 15, 2026
10.51
10.58
10.31
10.35
10.35
17,629,615
Oct 14, 2026
10.97
11.02
10.68
10.68
10.68
14,753,415
Oct 13, 2026
10.91
11.12
10.78
10.99
10.99
14,411,697
Oct 12, 2026
11.09
11.22
10.99
11.02
11.02
13,405,091
Oct 9, 2026
10.93
11.13
10.70
11.12
11.12
19,263,877
Oct 8, 2026
11.00
11.19
10.88
10.97
10.97
16,752,737
Sep 30, 2026
10.99
11.03
10.90
10.95
10.95
9,269,229
Sep 29, 2026
10.92
11.05
10.88
10.99
10.99
10,110,713
Sep 28, 2026
11.38
11.38
10.85
10.93
10.93
22,257,413
Sep 24, 2026
11.57
11.61
11.36
11.38
11.38
12,375,129
Sep 23, 2026
11.71
11.71
11.56
11.57
11.57
14,070,161
Sep 22, 2026
11.78
11.87
11.66
11.76
11.76
24,328,032
Sep 21, 2026
11.47
11.72
11.47
11.68
11.68
21,937,934
Sep 18, 2026
11.31
11.44
11.25
11.44
11.44
17,871,470
Sep 17, 2026
11.29
11.45
11.17
11.18
11.18
16,193,984
Sep 16, 2026
11.25
11.39
11.07
11.34
11.34
15,395,080
Sep 15, 2026
11.27
11.34
11.20
11.22
11.22
11,002,455
Sep 14, 2026
11.27
11.39
11.21
11.30
11.30
13,109,300
Sep 11, 2026
11.54
11.54
11.19
11.37
11.37
25,243,183
Sep 10, 2026
11.74
11.75
11.58
11.65
11.65
14,475,861
Sep 9, 2026
11.84
11.87
11.71
11.79
11.79
15,909,467
Sep 8, 2026
11.75
11.90
11.71
11.83
11.83
17,489,585
Sep 7, 2026
11.70
11.84
11.65
11.75
11.75
17,873,075
Sep 4, 2026
11.94
12.05
11.66
11.74
11.74
28,049,937
Sep 3, 2026
11.82
11.99
11.79
11.90
11.90
22,257,457
Sep 2, 2026
11.96
11.97
11.70
11.76
11.76
28,414,324
Sep 1, 2026
12.24
12.24
12.01
12.06
12.06
28,206,710
Aug 31, 2026
12.05
12.20
11.88
12.19
12.19
27,179,809
Aug 28, 2026
12.14
12.26
12.07
12.18
12.18
28,723,863
Aug 27, 2026
12.01
12.21
11.95
12.15
12.15
29,823,505
Aug 26, 2026
12.06
12.18
11.97
12.07
12.07
23,087,343
Aug 25, 2026
12.09
12.26
11.97
12.13
12.13
22,524,238
Aug 24, 2026
12.46
12.52
11.90
12.09
12.09
31,350,843
Aug 21, 2026
12.30
12.42
12.16
12.40
12.40
19,484,570
Aug 20, 2026
12.69
12.69
12.37
12.41
12.41
25,040,650
Aug 19, 2026
13.08
13.08
12.47
12.53
12.53
42,551,492
Aug 18, 2026
13.65
13.72
13.24
13.34
13.34
36,557,043
Aug 17, 2026
13.60
13.72
13.33
13.72
13.72
36,182,548
Aug 14, 2026
13.26
13.73
13.21
13.59
13.59
40,956,038
Aug 13, 2026
13.45
13.60
13.23
13.26
13.26
37,743,503
Aug 12, 2026
13.29
13.55
13.18
13.38
13.38
30,838,977
Aug 11, 2026
13.60
13.61
13.35
13.36
13.36
40,786,609
Aug 10, 2026
13.69
13.81
13.43
13.74
13.74
52,547,699
Aug 7, 2026
13.46
13.95
13.37
13.69
13.69
71,249,668
Aug 6, 2026
13.35
13.79
13.14
13.46
13.46
83,435,549
Aug 5, 2026
13.32
13.42
12.92
13.22
13.22
82,138,330
Aug 4, 2026
12.77
13.18
12.60
13.07
13.07
50,340,303
Aug 3, 2026
12.08
13.16
11.96
12.80
12.80
85,063,379
Jul 31, 2026
12.66
12.84
12.08
12.09
12.09
72,631,740
Jul 30, 2026
12.90
13.13
12.18
12.19
12.19
60,262,181
Jul 29, 2026
13.08
13.18
12.56
12.86
12.86
57,841,769
Jul 28, 2026
13.49
13.78
12.74
12.84
12.84
59,062,481
Jul 27, 2026
12.90
13.74
12.77
13.67
13.67
49,920,107
Jul 24, 2026
13.08
13.25
12.81
12.93
12.93
44,526,794
Jul 23, 2026
13.00
13.43
12.79
13.30
13.30
63,488,707
Jul 22, 2026
12.44
13.24
12.37
13.01
13.01
77,977,498
Jul 21, 2026
12.32
12.70
11.49
12.69
12.69
86,184,043
Jul 20, 2026
13.97
14.11
12.11
12.16
12.16
91,375,938
Jul 17, 2026
14.55
14.56
13.31
13.46
13.46
93,473,499
Jul 16, 2026
15.16
15.44
14.69
14.79
14.79
70,309,507
Jul 15, 2026
16.15
16.27
15.30
15.38
15.38
84,818,969
Jul 14, 2026
14.95
16.57
14.53
16.18
16.18
127,117,899
Jul 13, 2026
15.39
16.20
14.92
15.07
15.07
102,547,895
Jul 10, 2026
15.30
16.54
15.00
15.52
15.52
125,347,724
Jul 9, 2026
15.80
15.80
14.51
15.04
15.04
121,626,181
Jul 8, 2026
16.50
16.50
15.57
15.93
15.93
112,091,483
Jul 7, 2026
15.85
17.13
15.68
16.55
16.55
150,787,739
Jul 6, 2026
16.55
16.80
15.52
15.57
15.57
117,142,482
Jul 3, 2026
16.43
17.00
15.80
16.48
16.48
147,168,023
Jul 2, 2026
15.70
16.88
15.50
16.10
16.10
153,681,745
Jul 1, 2026
15.31
15.94
15.31
15.49
15.49
129,216,513
Jun 30, 2026
13.65
15.19
13.60
15.19
15.19
98,214,924
Jun 29, 2026
14.30
14.43
13.37
13.81
13.81
69,706,125
Jun 26, 2026
14.98
15.01
14.18
14.19
14.19
75,622,983
Jun 25, 2026
13.90
15.36
13.62
15.01
15.01
121,850,455
Jun 24, 2026
14.16
14.47
13.87
13.99
13.99
70,591,224
Jun 23, 2026
14.83
14.95
14.19
14.29
14.29
80,211,802
Jun 22, 2026
15.00
15.10
14.51
14.98
14.98
122,153,709
Jun 18, 2026
14.20
15.18
14.11
14.94
14.94
144,835,545
Jun 17, 2026
14.60
14.85
14.11
14.27
14.27
129,087,743
Jun 16, 2026
13.46
14.77
13.33
14.77
14.77
122,610,614
Jun 15, 2026
13.86
13.93
13.26
13.43
13.43
111,153,140
Jun 12, 2026
13.89
14.41
13.72
13.82
13.82
123,368,965
Jun 11, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
14.24
14.43
13.58
14.03
14.03
180,593,679
Jun 10, 2026
12.90
14.52
12.78
14.52
14.50
171,831,382
Jun 9, 2026
13.89
13.89
12.92
13.20
13.18
201,883,524
Jun 8, 2026
12.50
12.63
12.11
12.63
12.61
40,581,995
Jun 5, 2026
11.08
11.85
10.93
11.48
11.46
37,818,062
Jun 4, 2026
11.08
11.21
10.83
11.15
11.13
17,949,361
Jun 3, 2026
10.99
11.32
10.92
11.19
11.17
19,759,782
Jun 2, 2026
11.09
11.15
10.73
11.02
11.00
19,681,282
Jun 1, 2026
11.16
11.34
11.05
11.08
11.06
17,121,896
May 29, 2026
11.93
11.95
11.17
11.18
11.16
32,769,161
May 28, 2026
11.60
11.99
11.53
11.91
11.89
22,184,042
May 27, 2026
11.90
12.07
11.56
11.65
11.63
21,880,737
May 26, 2026
12.00
12.02
11.76
11.97
11.95
18,525,712
May 25, 2026
11.95
12.07
11.82
12.06
12.04
18,190,156
May 22, 2026
11.63
11.99
11.56
11.95
11.93
20,165,145
May 21, 2026
11.94
12.09
11.60
11.62
11.60
23,869,016
May 20, 2026
11.82
12.05
11.60
11.90
11.88
22,622,116
May 19, 2026
11.95
12.00
11.71
11.92
11.90
17,869,624
May 18, 2026
12.02
12.13
11.80
11.98
11.96
19,678,445
May 15, 2026
12.22
12.55
12.09
12.17
12.15
28,209,307
May 14, 2026
12.63
12.63
12.20
12.22
12.20
23,355,935
May 13, 2026
12.40
12.63
12.36
12.62
12.60
24,507,299
May 12, 2026
12.70
12.74
12.37
12.46
12.44
28,829,982
May 11, 2026
12.43
12.79
12.43
12.77
12.75
43,360,162
May 8, 2026
12.24
12.37
12.17
12.33
12.31
23,424,023
May 7, 2026
12.35
12.38
12.24
12.28
12.26
19,434,309
May 6, 2026
12.08
12.38
12.08
12.31
12.29
26,820,830
Apr 30, 2026
12.16
12.18
11.97
12.08
12.06
14,872,780
Apr 29, 2026
11.66
12.18
11.62
12.14
12.12
28,902,566
Apr 28, 2026
11.97
11.99
11.55
11.62
11.60
19,612,983
Apr 27, 2026
11.83
12.08
11.81
11.99
11.97
13,935,715
Apr 24, 2026
11.98
12.03
11.78
11.89
11.87
14,824,509
Apr 23, 2026
12.36
12.36
11.94
11.99
11.97
21,854,566
Apr 22, 2026
12.27
12.35
12.22
12.32
12.30
19,064,853
Apr 21, 2026
12.36
12.39
12.24
12.32
12.30
17,323,677
Apr 20, 2026
12.20
12.35
12.17
12.30
12.28
18,664,006
Apr 17, 2026
12.15
12.29
12.15
12.19
12.17
14,704,184
Apr 16, 2026
12.08
12.20
12.07
12.19
12.17
14,560,937
Apr 15, 2026
12.31
12.35
12.00
12.05
12.03
18,485,735
Apr 14, 2026
12.43
12.43
12.16
12.26
12.24
19,739,823
Apr 13, 2026
12.37
12.45
12.22
12.33
12.31
21,149,402
Apr 10, 2026
12.16
12.35
12.16
12.21
12.19
24,872,445
Apr 9, 2026
11.85
12.12
11.81
11.98
11.96
22,959,122
Apr 8, 2026
11.87
11.99
11.81
11.99
11.97
24,240,638
Apr 7, 2026
11.42
11.70
11.42
11.66
11.64
14,429,268
Apr 3, 2026
11.55
11.60
11.38
11.42
11.40
10,114,285
Apr 2, 2026
11.66
11.69
11.41
11.50
11.48
13,997,580
Apr 1, 2026
11.72
11.84
11.62
11.74
11.72
16,327,339
Mar 31, 2026
11.54
11.75
11.50
11.54
11.52
17,142,485
Mar 30, 2026
11.58
11.65
11.29
11.56
11.54
22,333,239
Mar 27, 2026
11.31
11.79
11.25
11.73
11.71
22,268,357
Mar 26, 2026
11.64
11.66
11.42
11.48
11.46
17,951,902
Mar 25, 2026
11.56
11.75
11.55
11.64
11.62
23,754,715
Mar 24, 2026
11.36
11.47
11.05
11.46
11.44
23,504,993
Mar 23, 2026
11.50
11.72
11.06
11.15
11.13
33,758,577
Mar 20, 2026
12.22
12.31
11.88
11.88
11.86
26,731,521
Mar 19, 2026
12.53
12.53
12.15
12.20
12.18
32,002,673
Mar 18, 2026
12.80
12.88
12.58
12.75
12.73
21,672,348
Mar 17, 2026
13.33
13.38
12.73
12.77
12.75
39,647,169
Mar 16, 2026
13.50
13.68
13.15
13.29
13.27
35,471,015
Mar 13, 2026
13.85
13.93
13.41
13.47
13.45
25,338,034
Mar 12, 2026
13.70
14.00
13.50
13.88
13.86
29,330,904
Mar 11, 2026
13.81
14.07
13.71
13.78
13.76
25,707,476
Mar 10, 2026
13.52
13.87
13.51
13.86
13.84
32,369,340
Mar 9, 2026
13.66
13.66
12.95
13.40
13.38
47,986,285
Mar 6, 2026
13.85
14.05
13.68
13.84
13.82
32,371,752
Mar 5, 2026
14.46
14.49
13.85
13.96
13.94
32,797,450
Mar 4, 2026
14.05
14.58
14.05
14.21
14.19
29,427,286
Mar 3, 2026
14.89
15.06
14.19
14.30
14.28
49,129,254
Mar 2, 2026
15.20
15.31
14.73
15.00
14.97
55,773,144
Feb 27, 2026
15.06
15.39
14.97
15.31
15.28
40,865,941
Feb 26, 2026
15.28
15.30
14.98
15.04
15.01
48,785,833
Feb 25, 2026
14.48
15.55
14.47
15.35
15.32
91,163,774
Feb 24, 2026
14.50
14.58
14.31
14.45
14.43
25,444,544
Feb 13, 2026
14.35
14.40
14.11
14.18
14.16
24,161,668
Feb 12, 2026
14.20
14.50
14.14
14.45
14.43
38,255,984
Feb 11, 2026
13.87
14.39
13.85
14.13
14.11
37,629,969
Feb 10, 2026
13.80
13.94
13.67
13.85
13.83
21,920,730
Feb 9, 2026
13.55
13.92
13.50
13.80
13.78
28,963,233
Feb 6, 2026
13.25
13.58
13.10
13.39
13.37
19,629,456
Feb 5, 2026
13.88
13.95
13.36
13.44
13.42
29,481,877
Feb 4, 2026
14.01
14.22
13.87
14.01
13.99
24,600,056
Feb 3, 2026
13.75
14.05
13.51
14.03
14.01
38,071,317
Feb 2, 2026
14.11
14.12
13.48
13.48
13.46
41,879,653
Jan 30, 2026
14.50
14.55
13.88
14.34
14.32
66,197,019
Jan 29, 2026
14.78
15.20
14.45
14.86
14.83
93,021,321
Jan 28, 2026
14.46
14.78
14.24
14.72
14.69
46,738,380
Jan 27, 2026
14.53
14.75
14.22
14.49
14.47
34,724,305
Jan 26, 2026
14.68
14.82
14.50
14.57
14.54
45,123,786
Jan 23, 2026
14.46
14.73
14.40
14.66
14.63
51,110,326
Jan 22, 2026
14.18
14.47
14.13
14.34
14.32
31,209,866
Jan 21, 2026
13.93
14.25
13.91
14.21
14.19
26,243,769
Jan 20, 2026
14.10
14.34
13.91
14.07
14.05
25,020,800
Jan 19, 2026
14.09
14.30
14.00
14.17
14.15
31,515,635
Jan 16, 2026
13.86
14.18
13.80
14.05
14.03
37,639,734
Jan 15, 2026
13.70
13.93
13.65
13.79
13.77
21,872,292
Jan 14, 2026
13.91
14.09
13.56
13.73
13.71
39,131,003
Jan 13, 2026
14.28
14.28
13.88
13.92
13.90
34,929,680
Jan 12, 2026
14.19
14.32
14.00
14.26
14.24
46,071,476
Jan 9, 2026
13.87
14.19
13.87
14.11
14.09
37,805,964
Jan 8, 2026
13.90
14.03
13.77
13.86
13.84
29,800,481
Jan 7, 2026
13.98
14.19
13.87
14.04
14.02
45,745,590
Jan 6, 2026
13.75
13.98
13.72
13.87
13.85
28,842,205
Jan 5, 2026
13.60
13.75
13.54
13.70
13.68
21,707,002
Dec 31, 2025
13.60
13.70
13.51
13.56
13.54
16,536,073
Dec 30, 2025
13.40
13.65
13.35
13.60
13.58
14,922,994
Dec 29, 2025
13.62
13.79
13.53
13.57
13.55
19,078,451
Dec 26, 2025
13.51
13.70
13.38
13.61
13.59
32,429,202
Dec 25, 2025
13.05
13.64
12.94
13.53
13.51
42,804,343
Dec 24, 2025
13.03
13.07
12.92
13.05
13.03
14,478,107
Dec 23, 2025
13.07
13.18
12.97
13.02
13.00
14,061,047
Dec 22, 2025
13.03
13.14
12.96
13.06
13.04
14,406,787
Dec 19, 2025
12.90
13.08
12.86
13.03
13.01
15,384,323
Dec 18, 2025
12.77
13.03
12.71
12.80
12.78
11,375,182
Dec 17, 2025
12.67
12.96
12.58
12.86
12.84
14,291,012
Dec 16, 2025
13.15
13.16
12.65
12.66
12.64
18,359,397
Dec 15, 2025
13.08
13.33
13.01
13.20
13.18
20,489,652
Dec 12, 2025
13.13
13.22
12.95
13.19
13.17
18,770,057
Dec 11, 2025
13.10
13.22
13.03
13.09
13.07
15,768,581
Dec 10, 2025
13.13
13.13
12.98
13.10
13.08
13,805,226
Dec 9, 2025
13.38
13.38
13.13
13.14
13.12
23,751,670
Dec 8, 2025
13.38
13.67
13.10
13.50
13.48
55,718,190
Dec 5, 2025
12.65
13.84
12.60
13.49
13.47
59,483,527
Dec 4, 2025
12.69
12.75
12.51
12.58
12.56
10,765,115
Dec 3, 2025
12.88
12.93
12.66
12.70
12.68
13,926,273
Dec 2, 2025
12.74
12.74
12.61
12.67
12.65
8,674,070
Dec 1, 2025
12.61
12.85
12.59
12.79
12.77
17,005,230
Nov 28, 2025
12.48
12.54
12.43
12.53
12.51
8,402,648
Nov 27, 2025
12.56
12.68
12.44
12.47
12.45
7,962,630
Nov 26, 2025
12.66
12.70
12.50
12.54
12.52
9,031,913
Nov 25, 2025
12.58
12.77
12.53
12.63
12.61
10,637,143
Nov 24, 2025
12.37
12.60
12.27
12.57
12.55
12,839,821
Nov 21, 2025
12.74
12.75
12.31
12.34
12.32
19,079,160
Nov 20, 2025
12.95
13.09
12.85
12.86
12.84
10,396,908
Nov 19, 2025
12.86
13.00
12.77
12.94
12.92
14,850,512
Nov 18, 2025
13.25
13.29
12.84
12.90
12.88
26,220,524
Nov 17, 2025
13.55
13.56
13.32
13.34
13.32
19,483,141
Nov 14, 2025
13.72
13.82
13.60
13.60
13.58
17,636,109
Nov 13, 2025
13.65
13.85
13.57
13.80
13.78
22,524,855
Nov 12, 2025
13.63
13.88
13.61
13.79
13.77
31,333,673
Nov 11, 2025
13.49
13.60
13.47
13.56
13.54
16,306,457
Nov 10, 2025
13.49
13.55
13.35
13.50
13.48
16,826,613
Nov 7, 2025
13.40
13.53
13.36
13.44
13.42
14,612,753
Nov 6, 2025
13.49
13.55
13.43
13.51
13.49
18,170,379
Nov 5, 2025
13.41
13.53
13.35
13.49
13.47
14,334,387
Nov 4, 2025
13.60
13.71
13.45
13.53
13.51
16,555,792
Nov 3, 2025
13.85
13.90
13.59
13.65
13.63
26,729,788
