Beijing Easpring Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	44.200	44.200	43.080	43.530	42.254	5,318,037
2023-10-31	44.280	44.490	43.810	44.060	42.769	8,978,263
2023-10-30	44.350	44.750	43.990	44.520	43.215	8,361,314
2023-10-27	42.890	44.750	42.560	44.530	43.225	11,813,193
2023-10-26	42.480	43.170	41.400	43.150	41.886	6,866,327
2023-10-25	43.770	44.470	42.940	42.950	41.691	6,679,151
2023-10-24	42.350	43.100	41.860	42.820	41.565	5,121,215
2023-10-23	43.600	43.600	41.920	42.180	40.944	6,694,229
2023-10-20	42.500	43.890	42.380	43.500	42.225	7,530,448
2023-10-19	42.620	43.010	42.490	42.700	41.449	3,723,256
2023-10-18	42.890	43.140	42.620	42.920	41.662	4,499,872
2023-10-17	41.620	43.760	41.600	43.170	41.905	8,789,021
2023-10-16	42.960	43.050	41.400	41.670	40.449	5,037,500
2023-10-13	43.200	43.300	42.720	42.900	41.643	4,474,496
2023-10-12	42.000	43.680	41.990	43.510	42.235	9,004,934
2023-10-11	42.200	42.360	41.850	41.880	40.653	3,230,015
2023-10-10	41.990	42.500	41.840	41.880	40.653	3,299,580
2023-10-09	41.870	42.090	41.450	41.750	40.527	3,691,347
2023-09-28	42.170	42.480	41.820	42.100	40.866	2,901,360
2023-09-27	40.980	42.540	40.940	42.030	40.798	5,624,345
2023-09-26	41.980	42.150	41.060	41.060	39.857	3,738,040
2023-09-25	42.170	42.410	41.710	42.000	40.769	3,467,783
2023-09-22	41.700	42.500	41.480	42.450	41.206	3,372,576
2023-09-21	42.010	42.270	41.720	41.740	40.517	2,908,740
2023-09-20	42.530	42.790	42.030	42.080	40.847	2,642,030
2023-09-19	43.150	43.150	42.570	42.660	41.410	2,638,340
2023-09-18	42.240	43.640	42.120	43.140	41.876	3,962,920
2023-09-15	42.750	42.870	42.130	42.350	41.109	3,611,345
2023-09-14	42.900	43.070	42.430	42.610	41.361	3,084,000
2023-09-13	43.660	44.000	42.900	43.000	41.740	3,269,837
2023-09-12	43.360	44.630	43.280	43.940	42.652	4,481,173
2023-09-11	42.790	44.000	42.620	43.470	42.196	3,588,977
2023-09-08	42.930	43.270	42.710	42.840	41.585	2,373,470
2023-09-07	44.070	44.280	43.010	43.030	41.769	4,249,629
2023-09-06	44.100	44.490	43.710	44.280	42.983	3,842,370
2023-09-05	44.300	44.640	44.080	44.270	42.973	3,402,195
2023-09-04	43.860	44.550	43.400	44.540	43.235	4,243,241
2023-09-01	44.300	44.350	43.490	43.660	42.381	3,364,064
2023-08-31	44.020	44.360	43.530	44.320	43.021	4,457,519
2023-08-30	44.400	44.800	43.980	44.080	42.788	5,518,048
2023-08-29	42.960	44.670	42.810	44.380	43.080	7,312,373
2023-08-28	45.480	45.490	43.000	43.050	41.789	6,349,888
2023-08-25	43.000	43.420	42.380	42.720	41.468	3,797,844
2023-08-24	43.700	44.200	43.120	43.350	42.080	5,035,788
2023-08-23	44.750	45.180	43.700	43.720	42.439	7,954,729
2023-08-22	43.650	44.480	41.800	44.240	42.944	10,121,713
2023-08-21	44.130	44.470	43.530	43.530	42.254	3,758,082
2023-08-18	45.540	45.750	44.050	44.100	42.808	5,345,321
2023-08-17	45.330	45.640	44.760	45.400	44.070	3,515,876
2023-08-16	45.590	46.310	45.340	45.470	44.138	3,656,916
2023-08-15	46.350	46.600	45.510	45.840	44.497	4,806,066
2023-08-14	47.310	47.740	45.820	46.340	44.982	6,755,124
2023-08-11	49.170	49.470	47.790	47.790	46.390	3,971,402
2023-08-10	48.890	49.980	48.710	49.220	47.778	3,770,923
2023-08-09	49.390	49.390	48.620	48.890	47.457	3,658,584
2023-08-08	49.650	49.750	49.180	49.560	48.108	3,176,519
2023-08-07	49.680	50.180	49.300	49.660	48.205	4,752,425
2023-08-04	50.350	50.760	49.680	49.840	48.380	7,940,596
2023-08-03	49.400	50.500	49.020	50.200	48.729	6,211,715
2023-08-02	49.800	50.170	49.450	49.460	48.011	4,954,483

← NewerPage 13 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.