Beijing Easpring Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	52.970	53.170	51.530	51.780	49.573	6,313,203
2023-05-04	53.750	54.160	52.860	52.900	50.646	6,190,633
2023-04-28	53.750	54.280	52.780	53.510	51.230	7,320,433
2023-04-27	53.500	54.770	53.200	53.510	51.230	8,053,648
2023-04-26	51.500	55.500	51.500	53.910	51.613	13,301,086
2023-04-25	54.950	55.200	51.500	51.970	49.755	14,685,674
2023-04-24	56.400	56.430	54.640	54.790	52.455	9,808,783
2023-04-21	57.980	58.650	56.410	56.500	54.092	10,777,911
2023-04-20	59.860	59.860	57.130	57.770	55.308	13,314,141
2023-04-19	60.900	60.910	59.640	59.750	57.204	11,976,366
2023-04-18	58.980	61.270	58.980	60.780	58.190	18,162,146
2023-04-17	59.120	60.240	58.840	58.980	56.466	12,386,137
2023-04-14	57.840	60.100	57.840	59.460	56.926	16,730,656
2023-04-13	58.670	58.700	57.710	57.820	55.356	8,428,430
2023-04-12	58.700	59.380	57.820	58.850	56.342	13,778,938
2023-04-11	59.450	60.080	58.870	59.100	56.581	16,421,408
2023-04-10	56.980	59.990	56.910	59.990	57.433	25,594,620
2023-04-07	56.030	56.910	55.730	56.120	53.728	5,936,502
2023-04-06	55.940	56.500	55.060	56.100	53.709	8,828,443
2023-04-04	57.300	57.300	55.630	56.190	53.795	10,934,051
2023-04-03	57.500	57.950	56.710	57.410	54.963	11,226,702
2023-03-31	57.290	58.470	57.150	57.520	55.069	7,981,823
2023-03-30	57.610	57.790	56.600	57.140	54.705	6,992,629
2023-03-29	57.450	58.280	57.410	57.800	55.337	9,885,305
2023-03-28	57.150	58.250	57.040	57.410	54.963	8,883,215
2023-03-27	57.350	57.850	56.510	57.470	55.021	9,700,561
2023-03-24	57.100	57.990	56.560	57.420	54.973	8,697,166
2023-03-23	56.820	57.480	56.600	56.980	54.552	7,844,011
2023-03-22	57.650	58.500	56.910	57.260	54.820	12,054,098
2023-03-21	56.550	57.320	55.610	57.280	54.839	12,321,804
2023-03-20	55.260	56.390	54.720	56.000	53.613	10,585,983
2023-03-17	55.480	56.400	55.000	55.550	53.183	9,454,589
2023-03-16	55.520	56.470	54.900	54.900	52.560	8,977,156
2023-03-15	56.000	57.890	55.800	56.220	53.824	12,548,179
2023-03-14	56.200	56.380	54.100	55.370	53.010	10,965,525
2023-03-13	56.340	56.800	55.500	56.030	53.642	7,973,405
2023-03-10	56.920	57.340	55.950	56.550	54.140	10,146,702
2023-03-09	57.410	58.280	57.210	57.210	54.772	6,703,909
2023-03-08	57.500	58.060	57.040	57.350	54.906	6,747,113
2023-03-07	58.920	58.950	57.700	57.700	55.241	7,157,428
2023-03-06	58.520	59.240	57.400	59.170	56.648	12,340,370
2023-03-03	58.630	59.160	58.280	58.510	56.016	5,423,179
2023-03-02	59.700	59.720	58.510	58.560	56.064	8,711,652
2023-03-01	59.820	60.040	59.160	59.750	57.204	6,170,943
2023-02-28	59.670	60.020	58.860	59.750	57.204	6,552,786
2023-02-27	59.500	60.500	59.300	59.540	57.003	6,521,773
2023-02-24	61.400	61.420	59.800	59.800	57.252	8,130,476
2023-02-23	60.550	61.450	60.460	61.030	58.429	6,014,639
2023-02-22	60.510	61.650	60.490	60.720	58.132	6,845,869
2023-02-21	60.780	62.650	60.510	61.440	58.822	11,623,483
2023-02-20	60.840	61.090	59.410	60.850	58.257	11,263,390
2023-02-17	61.900	62.330	60.720	60.830	58.238	8,280,369
2023-02-16	64.000	64.190	61.470	62.100	59.453	13,120,318
2023-02-15	64.410	65.140	63.620	63.770	61.052	7,829,706
2023-02-14	64.920	65.530	63.700	64.260	61.521	10,730,004
2023-02-13	65.420	66.160	64.770	64.930	62.163	10,023,843
2023-02-10	66.390	66.500	65.420	65.800	62.996	9,586,233
2023-02-09	66.000	66.910	65.500	66.810	63.963	10,440,984
2023-02-08	65.200	67.500	64.960	66.510	63.676	15,488,448
2023-02-07	65.970	65.980	64.440	64.950	62.182	8,851,990

← NewerPage 15 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.