Beijing Easpring Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	62.790	65.950	62.400	65.050	62.278	19,765,677
2022-11-03	61.240	62.820	61.050	62.350	59.693	12,079,224
2022-11-02	60.380	62.740	59.880	62.060	59.415	15,918,761
2022-11-01	58.350	60.700	58.100	60.620	58.037	16,573,858
2022-10-31	58.880	59.380	57.230	58.990	56.476	15,060,572
2022-10-28	60.470	60.470	57.870	58.110	55.634	16,186,045
2022-10-27	62.810	65.000	61.050	61.150	58.544	15,962,547
2022-10-26	63.810	64.720	61.880	62.460	59.798	19,332,853
2022-10-25	65.600	65.860	62.480	63.830	61.110	18,996,981
2022-10-24	67.000	69.690	65.200	65.780	62.977	24,903,620
2022-10-21	64.000	65.330	63.920	64.250	61.512	7,788,137
2022-10-20	65.860	65.860	62.780	64.540	61.790	12,070,903
2022-10-19	65.600	68.180	65.330	65.860	63.053	14,406,490
2022-10-18	66.000	67.070	64.310	65.730	62.929	12,283,173
2022-10-17	63.280	65.620	62.780	65.190	62.412	14,019,707
2022-10-14	66.000	66.000	60.600	65.000	62.230	25,585,540
2022-10-13	67.770	68.850	67.200	67.600	64.719	8,329,324
2022-10-12	65.500	68.130	64.050	68.130	65.227	9,832,309
2022-10-11	65.020	66.390	64.130	65.320	62.536	7,890,286
2022-10-10	65.950	67.000	64.260	64.420	61.675	7,421,560
2022-09-30	68.600	69.150	65.910	66.010	63.197	8,778,223
2022-09-29	68.780	70.300	67.910	68.940	66.002	8,337,883
2022-09-28	70.940	70.940	66.660	67.780	64.891	10,034,605
2022-09-27	71.690	72.170	69.650	71.000	67.974	6,729,267
2022-09-26	70.000	72.840	69.510	71.250	68.214	8,825,644
2022-09-23	71.650	72.110	69.580	70.860	67.840	5,865,529
2022-09-22	71.900	72.800	70.350	71.640	68.587	5,733,815
2022-09-21	71.080	72.500	70.790	72.150	69.075	5,193,522
2022-09-20	72.210	73.440	71.630	71.900	68.836	7,960,896
2022-09-19	71.100	73.090	70.540	71.520	68.472	7,078,316
2022-09-16	72.390	73.860	70.720	70.890	67.869	7,120,337
2022-09-15	76.070	76.420	71.880	72.670	69.573	8,101,079
2022-09-14	76.050	77.170	75.100	75.890	72.656	6,968,039
2022-09-13	80.200	80.670	77.400	78.100	74.772	9,623,746
2022-09-09	78.020	78.860	77.000	78.610	75.260	6,024,527
2022-09-08	80.080	80.100	77.340	77.600	74.293	7,312,826
2022-09-07	77.430	80.400	77.020	79.660	76.265	12,116,018
2022-09-06	77.270	78.030	75.100	77.820	74.504	8,905,142
2022-09-05	76.630	77.270	75.000	76.600	73.336	5,630,928
2022-09-02	78.000	78.470	76.160	76.600	73.336	6,717,134
2022-09-01	79.000	79.370	77.120	77.570	74.264	7,506,541
2022-08-31	81.660	82.120	78.210	78.630	75.279	9,231,673
2022-08-30	82.500	83.530	80.230	81.660	78.180	8,459,901
2022-08-29	81.950	83.480	81.500	83.160	79.616	7,351,512
2022-08-26	84.090	85.820	83.100	83.490	79.932	6,658,013
2022-08-25	85.090	85.430	82.500	83.900	80.324	5,996,443
2022-08-24	89.200	89.500	84.150	84.640	81.033	9,032,771
2022-08-23	88.000	89.500	87.550	88.570	84.795	8,437,395
2022-08-22	85.850	88.950	84.090	88.820	85.035	11,992,912
2022-08-19	87.850	87.900	84.840	85.030	81.406	9,671,723
2022-08-18	89.970	90.800	86.620	87.860	84.116	13,640,054
2022-08-17	92.310	92.500	86.500	89.250	85.446	21,309,801
2022-08-16	94.320	94.580	91.580	92.000	88.079	11,090,075
2022-08-15	93.000	96.480	92.400	94.320	90.300	8,287,396
2022-08-12	95.660	96.900	93.650	93.820	89.822	5,578,949
2022-08-11	94.490	97.050	92.400	96.680	92.560	9,619,408
2022-08-10	97.900	99.200	93.300	94.110	90.099	8,574,418
2022-08-09	95.500	99.990	94.300	98.570	94.369	12,890,209
2022-08-08	93.500	96.200	92.570	95.460	91.392	9,643,795
2022-08-05	93.990	94.950	91.690	93.500	89.515	9,132,158

← NewerPage 17 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.