Beijing Easpring Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	49.450	49.960	49.210	49.800	48.341	5,764,872
2023-07-31	48.140	49.970	48.060	49.360	47.914	9,075,772
2023-07-28	47.660	48.210	46.820	47.940	46.535	5,734,637
2023-07-27	48.000	48.550	47.800	47.800	46.399	3,752,714
2023-07-26	47.810	48.340	47.790	47.840	46.438	3,274,997
2023-07-25	47.140	48.230	47.050	48.030	46.623	5,774,701
2023-07-24	47.560	47.570	46.600	46.710	45.341	4,972,663
2023-07-21	48.020	48.540	47.310	47.670	46.273	4,986,453
2023-07-20	48.250	49.110	48.000	48.080	46.671	6,563,456
2023-07-19	48.680	48.720	47.920	48.230	46.817	4,465,785
2023-07-18	49.000	49.280	48.350	48.770	47.341	5,918,758
2023-07-17	49.680	50.110	48.850	49.140	47.700	5,028,897
2023-07-14	50.480	50.500	49.720	49.820	48.360	5,641,439
2023-07-13	50.730	51.820	50.200	50.450	48.972	6,638,855
2023-07-12	50.500	51.430	50.390	50.670	49.185	8,308,885
2023-07-11	49.930	50.690	49.550	50.580	49.098	6,255,211
2023-07-10	48.400	50.700	48.400	50.170	48.700	9,880,697
2023-07-07	48.980	49.220	48.180	48.260	46.846	4,760,977
2023-07-06	50.070	50.190	49.050	49.080	47.642	5,813,666
2023-07-05	50.020	50.270	49.520	49.920	48.457	4,258,179
2023-07-04	50.540	50.610	49.990	50.130	48.661	4,970,698
2023-07-03	50.400	51.090	50.100	50.490	49.011	6,838,546
2023-06-30	48.600	51.220	48.600	50.330	48.855	11,008,467
2023-06-29	48.000	49.050	47.850	48.520	47.098	4,821,736
2023-06-28	48.800	49.240	48.310	48.700	46.625	4,241,179
2023-06-27	49.500	49.600	48.000	48.910	46.826	5,146,490
2023-06-26	48.600	49.990	48.210	49.240	47.142	6,170,430
2023-06-21	49.950	50.490	49.010	49.040	46.950	6,102,212
2023-06-20	49.810	50.480	49.510	49.990	47.860	5,745,864
2023-06-19	50.230	50.640	49.580	49.730	47.611	5,168,400
2023-06-16	49.900	50.450	49.620	50.240	48.099	6,832,545
2023-06-15	47.640	50.000	47.640	49.950	47.821	11,241,587
2023-06-14	48.650	48.800	47.450	47.510	45.485	5,558,852
2023-06-13	48.500	48.690	48.170	48.520	46.452	3,655,325
2023-06-12	47.810	48.710	47.750	48.450	46.385	5,660,206
2023-06-09	47.790	48.650	47.200	47.750	45.715	6,568,951
2023-06-08	47.810	48.490	47.750	47.790	45.753	5,427,243
2023-06-07	48.550	49.100	47.450	47.680	45.648	7,210,928
2023-06-06	49.410	49.740	48.730	48.960	46.873	4,514,368
2023-06-05	50.770	50.800	49.240	49.380	47.276	5,260,989
2023-06-02	49.540	50.780	49.390	50.200	48.061	8,262,272
2023-06-01	48.900	49.770	48.520	49.240	47.142	5,811,174
2023-05-31	49.700	49.700	48.560	49.040	46.950	6,127,721
2023-05-30	49.650	50.380	48.820	49.900	47.773	7,001,465
2023-05-29	51.100	51.180	49.620	49.980	47.850	7,126,186
2023-05-26	52.030	52.250	50.410	51.010	48.836	6,083,930
2023-05-25	52.200	52.860	51.700	51.910	49.698	4,679,533
2023-05-24	52.220	53.280	52.030	52.380	50.148	3,767,062
2023-05-23	53.700	53.890	52.450	52.450	50.215	4,665,791
2023-05-22	53.580	54.090	53.220	53.690	51.402	3,400,890
2023-05-19	53.560	53.890	53.020	53.580	51.297	3,641,835
2023-05-18	54.240	54.350	52.790	53.480	51.201	6,514,377
2023-05-17	54.740	55.090	53.880	54.100	51.794	6,218,118
2023-05-16	55.060	55.060	54.260	54.740	52.407	5,624,156
2023-05-15	53.970	55.280	53.770	54.840	52.503	9,763,960
2023-05-12	53.800	54.550	53.110	53.510	51.230	5,505,238
2023-05-11	52.600	54.910	52.600	53.970	51.670	10,344,823
2023-05-10	50.800	53.490	50.580	52.740	50.492	10,057,955
2023-05-09	52.190	52.190	50.700	50.700	48.539	6,968,322
2023-05-08	51.930	52.500	51.350	52.190	49.966	5,171,288

← NewerPage 14 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.