Beijing Easpring Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	65.760	66.190	64.800	65.350	62.565	9,428,369
2023-02-03	66.880	67.380	65.570	66.450	63.618	10,178,636
2023-02-02	68.100	68.550	67.030	67.280	64.413	10,926,414
2023-02-01	67.300	68.650	66.880	67.980	65.083	14,768,041
2023-01-31	65.530	67.680	65.330	67.280	64.413	14,740,501
2023-01-30	67.660	69.450	66.180	66.200	63.379	28,243,237
2023-01-20	63.630	64.580	63.050	64.380	61.636	11,650,886
2023-01-19	63.140	63.900	62.830	63.400	60.698	9,059,409
2023-01-18	63.250	64.670	63.000	63.360	60.660	16,309,710
2023-01-17	62.600	63.420	61.900	62.930	60.248	12,848,769
2023-01-16	63.000	63.100	61.000	62.180	59.530	21,580,032
2023-01-13	63.390	63.990	62.000	63.990	61.263	20,416,991
2023-01-12	62.000	65.140	61.750	62.990	60.306	33,375,789
2023-01-11	59.700	60.000	58.730	58.800	56.294	7,622,551
2023-01-10	59.500	60.400	58.010	59.690	57.146	12,922,435
2023-01-09	59.800	60.560	58.860	59.370	56.840	12,227,618
2023-01-06	57.180	60.310	56.980	58.970	56.457	18,940,598
2023-01-05	55.350	57.640	54.930	57.500	55.050	16,685,552
2023-01-04	56.880	57.020	54.880	54.990	52.647	14,718,954
2023-01-03	56.280	57.500	55.150	57.370	54.925	7,924,756
2022-12-30	58.500	58.980	56.360	56.400	53.996	9,968,342
2022-12-29	57.480	59.120	57.480	57.860	55.394	6,651,096
2022-12-28	58.800	58.990	57.070	57.920	55.452	9,133,753
2022-12-27	58.860	60.150	58.340	59.100	56.581	9,377,724
2022-12-26	54.900	58.880	54.810	58.620	56.122	14,027,615
2022-12-23	56.460	57.180	54.860	55.250	52.895	13,411,763
2022-12-22	59.980	59.980	57.230	57.440	54.992	9,335,299
2022-12-21	58.900	60.330	58.060	59.400	56.869	8,307,680
2022-12-20	60.230	60.990	58.720	59.180	56.658	11,947,526
2022-12-19	61.000	63.200	60.510	60.870	58.276	11,229,654
2022-12-16	62.850	63.420	60.630	61.000	58.400	10,787,734
2022-12-15	60.220	63.390	60.030	63.210	60.516	13,778,842
2022-12-14	61.750	62.080	60.160	60.580	57.998	11,177,398
2022-12-13	62.740	63.260	61.600	61.890	59.252	10,102,219
2022-12-12	63.150	64.080	62.370	62.800	60.124	9,677,934
2022-12-09	64.470	64.470	63.210	63.550	60.842	11,499,864
2022-12-08	65.200	65.200	64.000	64.480	61.732	11,751,829
2022-12-07	62.350	66.690	62.300	65.150	62.374	26,549,279
2022-12-06	61.530	64.440	61.300	62.810	60.133	15,118,151
2022-12-05	63.880	63.980	61.630	61.800	59.166	11,018,403
2022-12-02	62.800	63.180	62.000	62.520	59.856	9,565,496
2022-12-01	62.100	64.170	61.860	62.800	60.124	19,863,013
2022-11-30	60.010	61.750	59.830	61.280	58.668	10,910,729
2022-11-29	59.100	60.630	58.690	60.000	57.443	9,610,519
2022-11-28	58.450	58.990	57.630	58.900	56.390	9,373,198
2022-11-25	61.470	61.850	59.630	59.810	57.261	12,945,586
2022-11-24	60.830	63.270	60.810	62.300	59.645	15,090,565
2022-11-23	59.940	61.400	58.580	61.020	58.420	11,080,023
2022-11-22	61.080	61.350	59.500	59.730	57.184	8,394,436
2022-11-21	59.500	61.870	59.250	61.370	58.755	10,600,750
2022-11-18	61.300	61.890	60.090	60.220	57.654	11,533,324
2022-11-17	61.760	61.760	60.380	61.300	58.688	11,334,082
2022-11-16	64.510	64.960	62.240	62.500	59.836	13,043,120
2022-11-15	61.100	64.980	60.780	64.650	61.895	18,970,929
2022-11-14	62.800	63.290	60.650	60.900	58.305	12,296,317
2022-11-11	64.530	65.100	62.420	63.150	60.459	15,331,119
2022-11-10	63.320	64.090	61.550	61.900	59.262	16,322,515
2022-11-09	65.500	66.100	64.110	64.170	61.435	14,989,011
2022-11-08	67.990	70.250	65.300	65.950	63.139	27,317,918
2022-11-07	65.630	66.880	64.800	65.700	62.900	17,213,276

← NewerPage 16 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.