Beijing Easpring Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	46.640	46.940	43.580	44.210	42.915	45,038,084
2024-04-29	45.870	47.730	45.770	46.640	45.273	45,951,318
2024-04-26	46.500	47.270	45.510	45.740	44.400	45,719,021
2024-04-25	44.540	47.750	43.740	46.380	45.021	58,372,122
2024-04-24	48.500	49.700	47.710	48.100	46.691	47,332,352
2024-04-23	48.990	52.420	48.990	50.190	48.719	43,851,129
2024-04-22	52.000	54.220	49.530	49.530	48.079	47,820,353
2024-04-19	50.580	52.720	49.080	52.510	50.971	59,959,347
2024-04-18	49.220	53.980	49.220	51.240	49.739	69,638,423
2024-04-17	47.230	50.750	46.890	50.120	48.651	64,844,621
2024-04-16	46.670	47.100	43.930	44.230	42.934	51,550,984
2024-04-15	46.860	49.790	46.590	47.380	45.992	52,260,752
2024-04-12	50.670	51.940	46.800	47.010	45.633	70,292,485
2024-04-11	50.290	54.290	49.260	52.250	50.719	63,828,989
2024-04-10	50.340	52.180	49.000	51.310	49.807	64,753,644
2024-04-09	45.000	53.000	44.310	52.370	50.835	86,275,646
2024-04-08	42.700	45.660	42.700	44.300	43.002	51,431,176
2024-04-03	43.000	47.000	41.240	42.100	40.866	57,409,575
2024-04-02	41.240	44.080	40.370	43.150	41.886	52,020,266
2024-04-01	39.260	41.840	39.260	40.660	39.469	37,739,168
2024-03-29	37.580	41.500	37.390	39.210	38.061	31,473,839
2024-03-28	35.130	38.310	35.130	38.040	36.925	33,527,531
2024-03-27	36.800	37.260	35.400	35.450	34.411	25,512,202
2024-03-26	32.510	36.880	32.450	35.940	34.887	23,848,601
2024-03-25	33.560	33.750	32.660	32.680	31.722	9,690,049
2024-03-22	35.130	35.230	33.790	33.850	32.858	11,315,554
2024-03-21	36.070	36.180	35.220	35.330	34.295	7,153,178
2024-03-20	35.840	36.360	35.600	36.010	34.955	7,544,671
2024-03-19	36.790	36.790	35.840	35.840	34.790	8,969,066
2024-03-18	35.900	36.960	35.900	36.550	35.479	17,956,388
2024-03-15	35.420	35.600	34.680	35.450	34.411	10,055,804
2024-03-14	35.990	36.430	35.160	35.560	34.518	10,157,155
2024-03-13	36.340	36.910	36.100	36.200	35.139	11,708,591
2024-03-12	36.800	36.800	35.710	36.740	35.663	22,873,798
2024-03-11	33.500	37.490	33.500	36.620	35.547	29,630,444
2024-03-08	33.050	33.480	32.660	32.960	31.994	7,335,892
2024-03-07	33.880	34.380	33.030	33.030	32.062	9,153,587
2024-03-06	33.120	34.340	32.900	33.840	32.848	9,759,292
2024-03-05	33.900	33.900	33.210	33.410	32.431	9,513,403
2024-03-04	34.670	34.990	33.900	34.200	33.198	12,153,201
2024-03-01	34.980	35.250	34.360	34.880	33.858	10,792,187
2024-02-29	33.200	35.190	33.200	34.840	33.819	17,041,030
2024-02-28	34.810	36.000	33.820	33.830	32.839	18,195,764
2024-02-27	33.400	34.500	33.250	34.500	33.489	11,469,675
2024-02-26	33.470	33.950	33.120	33.600	32.615	10,432,072
2024-02-23	33.520	33.620	32.800	33.500	32.518	12,584,519
2024-02-22	33.310	33.730	33.000	33.360	32.383	8,139,878
2024-02-21	33.140	34.550	32.810	33.500	32.518	11,098,479
2024-02-20	33.730	33.900	33.050	33.380	32.402	7,110,613
2024-02-19	34.190	34.600	33.450	33.910	32.916	9,479,634
2024-02-08	33.500	36.070	33.320	34.230	33.227	15,991,849
2024-02-07	30.960	33.970	30.960	33.970	32.975	18,177,521
2024-02-06	28.000	31.000	27.820	30.960	30.053	11,915,831
2024-02-05	29.280	29.400	26.860	28.210	27.383	13,616,148
2024-02-02	31.100	31.410	28.890	29.690	28.820	9,585,279
2024-02-01	31.480	32.260	30.910	31.190	30.276	8,350,174
2024-01-31	32.360	33.660	31.780	31.800	30.868	8,280,703
2024-01-30	33.330	33.830	32.170	32.200	31.256	6,295,318
2024-01-29	35.200	35.380	33.420	33.470	32.489	6,873,153
2024-01-26	35.600	36.050	35.010	35.010	33.984	6,599,210

← NewerPage 11 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.