Beijing Easpring Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.380	35.960	33.700	35.900	34.848	8,335,796
2024-01-24	34.970	35.150	33.300	34.350	33.343	7,440,564
2024-01-23	34.390	35.510	33.510	34.810	33.790	6,944,406
2024-01-22	36.400	36.590	34.570	34.570	33.557	8,953,648
2024-01-19	37.540	38.500	37.010	37.010	35.926	6,906,611
2024-01-18	36.600	37.480	36.350	37.320	36.226	7,552,788
2024-01-17	38.280	38.290	36.900	36.910	35.828	5,454,661
2024-01-16	37.800	38.870	37.700	38.590	37.459	6,461,200
2024-01-15	38.640	38.900	37.850	38.160	37.042	7,105,535
2024-01-12	38.410	39.930	38.210	38.930	37.789	11,915,465
2024-01-11	36.780	38.740	36.600	38.470	37.343	10,587,494
2024-01-10	36.290	37.170	35.660	36.750	35.673	5,729,607
2024-01-09	36.150	37.150	35.560	36.300	35.236	5,230,349
2024-01-08	36.390	37.450	36.150	36.150	35.091	5,117,475
2024-01-05	36.900	38.280	36.570	36.720	35.644	8,032,598
2024-01-04	37.710	37.800	36.730	36.800	35.722	4,579,785
2024-01-03	37.600	37.880	37.400	37.770	36.663	3,852,677
2024-01-02	38.200	38.200	37.610	37.750	36.644	4,554,000
2023-12-29	38.580	38.800	38.100	38.200	37.081	6,571,279
2023-12-28	36.620	38.790	36.590	38.510	37.382	10,882,483
2023-12-27	37.000	37.090	36.380	36.600	35.528	3,471,885
2023-12-26	37.270	37.330	36.670	37.000	35.916	3,231,139
2023-12-25	36.790	37.560	36.710	37.280	36.188	4,357,878
2023-12-22	36.040	37.500	35.610	36.880	35.799	7,547,634
2023-12-21	35.160	36.590	35.100	36.190	35.130	5,512,644
2023-12-20	36.280	36.320	35.370	35.370	34.334	4,461,787
2023-12-19	35.960	36.580	35.910	36.130	35.071	4,486,400
2023-12-18	36.600	36.970	35.830	36.000	34.945	5,531,080
2023-12-15	36.890	37.340	36.600	36.740	35.663	4,475,826
2023-12-14	37.180	37.550	36.560	36.690	35.615	3,986,527
2023-12-13	37.890	37.890	36.700	36.810	35.731	5,408,509
2023-12-12	38.020	38.150	37.640	37.890	36.780	3,564,804
2023-12-11	38.030	38.280	37.000	38.180	37.061	6,572,475
2023-12-08	39.080	39.380	38.020	38.200	37.081	7,289,371
2023-12-07	39.020	39.060	38.180	38.690	37.556	6,209,300
2023-12-06	37.380	40.360	37.300	39.170	38.022	11,610,954
2023-12-05	38.060	38.550	37.640	37.640	36.537	6,315,953
2023-12-04	40.340	40.340	37.610	38.020	36.906	12,211,876
2023-12-01	40.690	40.900	40.170	40.310	39.129	3,970,451
2023-11-30	40.880	41.050	40.410	40.950	39.750	3,922,008
2023-11-29	41.600	41.670	41.000	41.000	39.799	3,633,736
2023-11-28	41.350	41.640	40.950	41.500	40.284	3,195,939
2023-11-27	41.540	41.550	41.020	41.230	40.022	3,519,461
2023-11-24	42.160	42.300	41.560	41.640	40.420	3,223,242
2023-11-23	42.210	42.580	42.030	42.370	41.128	2,870,957
2023-11-22	43.300	43.340	42.330	42.340	41.099	4,298,727
2023-11-21	43.940	44.140	43.370	43.480	42.206	3,528,917
2023-11-20	44.050	44.100	43.320	43.680	42.400	4,216,341
2023-11-17	43.900	44.140	43.750	44.000	42.711	3,124,902
2023-11-16	44.830	44.830	44.010	44.050	42.759	4,585,675
2023-11-15	45.170	45.280	44.780	44.850	43.536	5,465,752
2023-11-14	44.500	44.850	44.170	44.560	43.254	4,422,868
2023-11-13	45.000	45.280	44.440	44.630	43.322	3,547,300
2023-11-10	44.860	45.040	43.860	44.960	43.643	5,828,311
2023-11-09	44.800	45.250	44.700	44.760	43.448	5,784,358
2023-11-08	44.670	45.030	44.400	44.710	43.400	5,470,318
2023-11-07	44.710	44.940	44.040	44.560	43.254	6,616,174
2023-11-06	43.040	45.170	43.040	44.970	43.652	10,495,432
2023-11-03	42.700	43.210	42.650	42.910	41.653	4,164,698
2023-11-02	43.530	43.880	42.520	42.580	41.332	5,062,898

← NewerPage 12 of 21 · 1,219 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.