Beijing Easpring Material Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	30.110	30.290	29.380	29.540	29.247	8,931,331
2024-07-26	29.610	30.790	29.600	30.270	29.969	10,996,302
2024-07-25	28.860	30.090	28.680	29.570	29.276	10,947,961
2024-07-24	29.670	29.780	28.950	29.000	28.712	10,353,361
2024-07-23	30.820	31.170	29.550	29.600	29.306	12,947,314
2024-07-22	30.770	31.460	30.620	30.890	30.583	9,493,696
2024-07-19	31.250	31.540	30.780	31.100	30.791	9,309,738
2024-07-18	31.210	31.600	30.770	31.420	31.108	8,592,555
2024-07-17	32.160	32.280	31.490	31.500	31.187	9,497,607
2024-07-16	31.480	32.240	31.310	32.060	31.742	10,622,048
2024-07-15	32.000	32.050	31.460	31.580	31.266	10,282,636
2024-07-12	33.630	33.690	32.330	32.400	32.078	15,136,122
2024-07-11	31.860	33.000	31.580	32.470	32.147	19,728,826
2024-07-10	31.000	32.220	30.760	31.110	30.801	11,970,841
2024-07-09	31.460	31.680	30.580	31.300	30.989	14,268,478
2024-07-08	32.280	32.300	31.250	31.400	31.088	8,363,281
2024-07-05	32.550	32.600	31.990	32.310	31.989	7,737,614
2024-07-04	33.320	33.620	32.510	32.570	32.246	7,672,800
2024-07-03	33.680	34.160	33.140	33.320	32.989	7,214,230
2024-07-02	34.490	34.680	33.400	33.640	33.306	8,516,684
2024-07-01	34.150	34.490	33.530	34.330	33.989	7,929,308
2024-06-28	34.330	35.050	34.290	34.310	33.969	9,995,909
2024-06-27	34.680	34.850	34.250	34.300	33.959	6,736,661
2024-06-26	34.100	35.100	33.600	35.050	34.702	10,281,092
2024-06-25	34.890	35.070	33.610	34.140	33.801	9,510,824
2024-06-24	35.570	35.570	34.520	34.640	34.296	9,127,343
2024-06-21	35.830	36.110	35.450	35.860	35.504	8,405,620
2024-06-20	36.950	36.950	35.770	35.790	35.434	11,676,543
2024-06-19	37.960	38.070	37.070	37.180	36.811	10,963,077
2024-06-18	37.900	38.290	37.530	38.030	37.652	12,414,970
2024-06-17	36.540	38.700	36.540	38.080	37.702	19,776,691
2024-06-14	36.910	37.000	36.000	36.890	36.524	15,250,893
2024-06-13	37.380	37.880	36.950	37.080	36.712	9,650,742
2024-06-12	36.840	37.920	36.410	37.600	37.227	10,883,250
2024-06-11	36.600	37.420	36.400	37.050	36.682	9,753,677
2024-06-07	38.100	38.250	36.880	37.140	36.771	12,841,257
2024-06-06	39.950	40.140	38.290	38.440	37.314	16,760,402
2024-06-05	40.000	40.600	39.820	40.080	38.906	13,386,300
2024-06-04	39.230	40.600	38.990	40.370	39.187	17,903,369
2024-06-03	39.450	39.690	38.810	39.530	38.372	13,000,857
2024-05-31	39.850	40.500	39.650	39.680	38.517	12,148,472
2024-05-30	40.820	41.250	39.670	39.760	38.595	21,211,892
2024-05-29	39.700	41.470	39.390	40.770	39.575	30,890,753
2024-05-28	39.900	39.970	38.900	39.010	37.867	16,171,194
2024-05-27	40.010	40.450	39.620	40.300	39.119	15,039,476
2024-05-24	40.460	41.150	39.420	39.460	38.304	21,733,640
2024-05-23	42.360	42.360	40.900	40.930	39.731	21,319,254
2024-05-22	41.360	43.170	41.300	42.780	41.526	28,918,523
2024-05-21	41.980	42.730	41.410	41.520	40.303	16,081,227
2024-05-20	42.300	42.960	42.000	42.260	41.022	18,981,814
2024-05-17	40.950	42.690	40.540	42.600	41.352	27,322,869
2024-05-16	41.320	41.840	40.970	41.170	39.964	18,966,362
2024-05-15	41.800	42.750	41.550	41.670	40.449	16,716,282
2024-05-14	42.580	43.150	41.650	42.070	40.837	23,649,306
2024-05-13	43.000	43.500	42.050	42.350	41.109	25,540,796
2024-05-10	45.760	45.900	43.520	43.900	42.614	41,579,260
2024-05-09	43.690	48.000	43.690	46.680	45.312	68,604,655
2024-05-08	43.600	43.720	41.730	41.820	40.595	32,019,268
2024-05-07	44.760	45.500	43.560	43.950	42.662	30,228,087
2024-05-06	44.920	45.750	44.630	45.100	43.778	34,463,577

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.2830 CNY
2025-05-20	0.2000 CNY
2024-06-07	0.7520 CNY
2023-06-29	0.6680 CNY
2022-05-26	0.4240 CNY
2021-05-28	0.1650 CNY
2019-06-21	0.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.