Beijing Easpring Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	94.030	95.380	91.820	93.530	89.544	8,472,898
2022-08-03	97.000	98.870	93.710	94.080	90.071	10,008,641
2022-08-02	95.800	99.900	95.000	95.950	91.861	12,716,586
2022-08-01	95.700	98.550	94.560	98.110	93.929	11,575,457
2022-07-29	97.000	98.490	94.850	95.710	91.631	14,521,197
2022-07-28	99.300	99.960	92.520	94.180	90.166	16,597,654
2022-07-27	99.190	99.990	96.000	98.750	94.542	8,761,896
2022-07-26	99.900	100.86	97.160	98.950	94.733	11,464,589
2022-07-25	103.25	104.48	98.000	99.380	95.145	17,535,705
2022-07-22	109.00	109.98	102.12	104.61	100.15	14,935,858
2022-07-21	114.19	115.00	105.50	108.00	103.40	13,550,104
2022-07-20	112.62	112.96	110.77	111.12	106.38	7,539,845
2022-07-19	112.30	117.43	111.11	112.31	107.52	13,564,379
2022-07-18	111.21	114.00	108.01	112.99	108.17	18,978,481
2022-07-15	109.40	111.56	107.00	107.55	102.97	10,458,742
2022-07-14	101.03	109.77	101.03	108.97	104.33	15,117,795
2022-07-13	100.80	103.95	99.510	102.60	98.227	13,221,273
2022-07-12	102.48	104.14	99.870	100.50	96.217	10,476,282
2022-07-11	104.43	105.99	100.00	102.23	97.873	11,970,771
2022-07-08	110.59	112.00	103.88	104.54	100.08	15,948,803
2022-07-07	104.00	110.93	102.30	108.20	103.59	22,784,187
2022-07-06	107.50	107.91	102.58	104.50	100.05	16,845,387
2022-07-05	105.16	110.80	101.88	104.96	100.49	44,105,512
2022-07-04	89.950	94.630	88.900	93.050	89.084	12,872,446
2022-07-01	90.240	91.900	89.770	90.430	86.576	5,363,494
2022-06-30	89.510	92.450	88.800	90.340	86.490	7,417,704
2022-06-29	93.300	93.960	89.500	90.180	86.337	11,928,540
2022-06-28	93.090	94.790	91.800	94.100	90.090	10,227,584
2022-06-27	96.160	97.780	93.430	93.560	89.573	11,232,464
2022-06-24	94.780	95.760	91.500	95.500	91.430	15,131,811
2022-06-23	93.000	94.920	91.200	94.050	90.042	12,944,434
2022-06-22	92.200	93.850	90.110	90.850	86.978	7,560,419
2022-06-21	92.450	93.970	90.050	91.390	87.495	7,817,841
2022-06-20	94.760	95.880	93.570	94.000	89.994	12,186,438
2022-06-17	90.720	96.120	90.010	94.130	90.118	26,952,920
2022-06-16	81.840	91.000	80.700	88.150	84.393	19,843,867
2022-06-15	83.700	85.380	81.500	81.800	78.314	10,560,866
2022-06-14	81.880	83.350	80.580	83.290	79.740	10,792,728
2022-06-13	80.600	85.080	80.000	83.400	79.846	16,989,206
2022-06-10	75.990	79.750	75.600	79.610	76.217	13,693,966
2022-06-09	78.700	79.000	75.700	76.200	72.953	7,954,507
2022-06-08	79.380	80.450	77.160	79.170	75.796	6,154,922
2022-06-07	79.880	79.970	78.410	79.380	75.997	9,226,750
2022-06-06	75.000	79.650	75.000	78.800	75.442	14,458,328
2022-06-02	70.160	77.370	69.660	74.900	71.708	14,540,009
2022-06-01	69.300	71.480	68.800	70.490	67.486	5,431,577
2022-05-31	69.730	70.130	67.430	69.800	66.825	5,475,368
2022-05-30	68.800	69.350	67.830	69.250	66.299	5,322,769
2022-05-27	66.350	70.190	66.280	67.730	64.844	7,865,166
2022-05-26	66.600	67.150	65.010	66.260	63.436	4,533,178
2022-05-25	67.640	68.240	65.540	66.600	63.356	6,226,114
2022-05-24	71.300	71.800	67.050	67.660	64.364	6,796,926
2022-05-23	71.830	72.770	70.530	71.600	68.112	4,691,112
2022-05-20	71.330	73.000	71.030	72.120	68.607	5,856,777
2022-05-19	68.150	72.460	68.060	71.800	68.302	7,633,349
2022-05-18	70.180	70.860	69.110	69.400	66.019	5,304,422
2022-05-17	69.000	70.980	68.720	70.330	66.904	4,893,384
2022-05-16	70.500	71.880	68.860	69.140	65.772	3,995,189
2022-05-13	70.990	71.350	69.500	70.100	66.685	3,871,542
2022-05-12	70.080	71.610	70.000	70.480	67.047	4,973,967

← NewerPage 18 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.