EODData

MEMBERSHIP REGISTER LOG IN

SHG, 603068: Beken Corp

23 Oct 2026
LAST:

43.67

CHANGE:
 1.19		OPEN:
41.95		HIGH:
44.17		ASK:
0.00		VOLUME:
21.33M
CHG(%):
2.80		PREV:
42.48		LOW:
39.70		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
23 Oct 2641.9544.1739.7043.6721.33M
22 Oct 2643.1843.9042.3542.4815.07M
21 Oct 2642.6043.9942.6043.2019.22M
20 Oct 2637.8841.6737.2141.6712.56M
19 Oct 2637.8638.0735.9637.889.47M
16 Oct 2641.3541.4537.5138.0514.61M
15 Oct 2640.0041.1339.6040.3311.8M
14 Oct 2641.2543.6640.5341.5114.6M
13 Oct 2640.9241.4239.4041.0510.82M
12 Oct 2642.7043.3440.6041.8711.91M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:114.03 
Price to Sales:5.27 
Price to Book:3.48 
Profit Margin:0.05 
Operating Margin:0.02 
Return on Assets:-0.01 
Return on Equity:0.03 
Revenue:1.181B 
EBITDA:117.5M 

TECHNICAL INDICATORS

MA5:41.784.5%
MA10:41.176.1%
MA20:42.991.6%
MA50:40.477.9%
MA100:38.5113.4%
MA200:37.3317.0%
STO9:92.05 
STO14:64.91
RSI14:43.55
WPR14:-18.68 
MTM14:-1.33
ROC14:-0.03 
ATR:3.02 
Week High:44.171.1%
Week Low:35.9621.4%
Month High:49.9814.4%
Month Low:35.9617.0%
Year High:49.9814.4%
Year Low:30.1544.8%
Volatility:18.43 

RECENT DIVIDENDS

Date Amount
19 Aug 2024$0.05
19 Aug 2022$0.20
28 Jul 2021$0.20
29 Jun 2020$0.37