Beijing Easpring Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	67.400	72.880	67.230	71.100	67.637	10,909,435
2022-05-10	65.610	68.950	65.550	67.200	63.927	6,343,114
2022-05-09	66.470	67.270	65.980	66.630	63.384	2,573,521
2022-05-06	65.120	67.470	64.910	66.510	63.270	4,347,849
2022-05-05	66.850	68.150	65.760	66.810	63.556	6,190,344
2022-04-29	65.800	67.590	64.330	66.980	63.717	7,911,151
2022-04-28	63.950	67.860	63.300	65.310	62.129	12,334,969
2022-04-27	58.680	65.150	56.880	65.110	61.938	12,966,503
2022-04-26	60.990	61.590	58.900	59.170	56.288	6,738,204
2022-04-25	63.000	63.730	60.320	60.320	57.382	5,595,377
2022-04-22	65.940	66.960	64.000	64.810	61.653	5,015,093
2022-04-21	69.050	70.050	65.860	66.260	63.032	5,449,520
2022-04-20	71.990	71.990	68.900	69.450	66.067	4,591,078
2022-04-19	70.870	73.600	70.860	71.680	68.188	5,849,599
2022-04-18	69.500	71.300	67.800	70.870	67.418	4,911,151
2022-04-15	70.600	70.890	67.330	69.460	66.076	8,921,957
2022-04-14	74.000	74.000	70.410	71.510	68.027	5,711,895
2022-04-13	70.220	73.210	69.720	71.480	67.998	7,095,875
2022-04-12	70.900	72.760	70.090	71.200	67.732	5,988,095
2022-04-11	73.380	73.380	69.530	70.100	66.685	8,667,815
2022-04-08	73.380	74.900	72.400	72.830	69.282	5,507,720
2022-04-07	72.990	75.550	72.510	73.620	70.034	6,878,446
2022-04-06	76.350	76.350	72.300	73.290	69.720	6,450,474
2022-04-01	74.000	76.250	73.380	75.410	71.737	6,501,567
2022-03-31	78.600	79.990	74.130	75.200	71.537	9,627,873
2022-03-30	76.780	80.740	76.760	79.380	75.513	7,902,532
2022-03-29	76.000	77.400	75.600	76.000	72.298	4,876,502
2022-03-28	76.800	77.650	74.580	75.630	71.946	5,800,346
2022-03-25	81.540	81.810	77.030	77.080	73.325	7,032,959
2022-03-24	83.000	83.000	80.220	81.500	77.530	7,759,724
2022-03-23	84.000	84.580	82.480	83.000	78.957	4,173,801
2022-03-22	83.500	85.360	82.800	83.440	79.375	5,671,115
2022-03-21	83.070	85.370	81.570	84.260	80.156	6,997,539
2022-03-18	81.910	83.440	81.660	83.070	79.023	5,900,686
2022-03-17	84.170	85.240	82.520	82.900	78.862	10,824,315
2022-03-16	76.370	82.550	76.360	82.000	78.006	15,244,902
2022-03-15	75.050	77.800	75.010	75.090	71.432	10,636,258
2022-03-14	75.010	77.330	74.720	75.700	72.012	7,358,255
2022-03-11	76.820	77.210	74.520	76.490	72.764	8,107,869
2022-03-10	76.900	78.980	76.320	77.820	74.029	14,233,449
2022-03-09	69.610	73.000	68.080	71.850	68.350	11,456,224
2022-03-08	73.500	74.800	69.060	69.600	66.210	16,676,954
2022-03-07	77.650	77.650	72.970	73.920	70.319	9,258,629
2022-03-04	79.280	79.990	77.180	77.650	73.868	5,587,716
2022-03-03	82.310	82.550	79.590	79.600	75.723	5,353,880
2022-03-02	84.010	84.010	81.050	82.100	78.101	6,081,392
2022-03-01	85.640	86.250	83.880	84.890	80.755	6,037,458
2022-02-28	84.730	85.970	83.890	85.410	81.249	5,554,996
2022-02-25	84.800	86.350	83.590	84.690	80.565	6,996,314
2022-02-24	83.020	85.160	81.470	83.140	79.090	7,892,122
2022-02-23	80.600	84.790	80.200	84.410	80.298	8,699,462
2022-02-22	80.000	80.800	78.880	80.340	76.426	4,991,853
2022-02-21	82.700	82.730	79.910	80.530	76.607	5,604,879
2022-02-18	81.360	82.200	80.200	81.260	77.302	5,291,001
2022-02-17	79.830	82.190	79.010	82.180	78.177	11,131,079
2022-02-16	80.400	81.230	79.250	80.240	76.331	7,347,553
2022-02-15	76.290	79.300	75.500	79.250	75.390	9,662,221
2022-02-14	73.010	77.490	72.880	75.530	71.851	8,489,279
2022-02-11	73.990	76.090	72.800	74.140	70.528	10,500,127
2022-02-10	78.490	78.970	72.800	74.500	70.871	12,249,114

← NewerPage 19 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.