Beijing Easpring Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	39.490	40.980	39.330	40.850	40.850	15,746,928
2026-07-22	40.750	40.850	39.380	39.690	39.690	17,160,596
2026-07-21	39.610	41.400	39.610	41.100	41.100	24,918,367
2026-07-20	39.040	40.170	38.350	40.010	40.010	19,952,100
2026-07-17	39.560	40.100	38.080	38.280	38.280	15,077,415
2026-07-16	40.440	40.440	39.320	39.630	39.630	10,242,376
2026-07-15	41.030	41.750	40.010	40.300	40.300	12,117,442
2026-07-14	41.000	41.330	39.880	41.240	41.240	11,748,929
2026-07-13	42.360	42.660	40.710	40.840	40.840	14,033,404
2026-07-10	44.000	44.490	42.860	42.880	42.880	13,841,244
2026-07-09	44.770	45.090	42.360	44.250	44.250	17,260,615
2026-07-08	46.940	47.400	44.750	44.780	44.780	16,165,017
2026-07-07	47.300	48.600	47.140	47.380	47.380	16,883,012
2026-07-06	47.010	48.480	46.660	46.770	46.770	13,235,279
2026-07-03	47.030	48.300	47.030	47.150	47.150	12,388,476
2026-07-02	48.000	48.800	47.080	47.370	47.370	15,881,640
2026-07-01	48.900	49.640	47.560	48.760	48.760	18,216,840
2026-06-30	45.790	49.000	45.660	48.040	48.040	18,302,752
2026-06-29	45.500	46.360	44.690	45.680	45.680	17,971,293
2026-06-26	49.400	49.790	45.620	45.680	45.680	21,578,764
2026-06-25	50.700	50.700	49.330	49.860	49.860	15,792,475
2026-06-24	50.510	51.320	49.410	50.670	50.670	15,684,409
2026-06-23	53.380	53.480	50.440	50.990	50.990	18,962,523
2026-06-22	51.150	53.430	50.700	53.400	53.400	20,737,305
2026-06-18	52.150	52.800	51.360	51.790	51.790	12,068,990
2026-06-17	52.230	53.140	51.930	52.450	52.450	13,085,970
2026-06-16	52.010	53.780	51.330	52.980	52.980	19,557,580
2026-06-15	50.470	50.960	49.810	50.950	50.950	14,800,740
2026-06-12	48.930	50.410	48.100	49.890	49.890	16,622,850
2026-06-11	48.170	49.080	47.530	48.140	48.140	10,936,960
2026-06-10	49.380	49.850	47.710	48.410	48.410	11,353,060
2026-06-09	48.700	50.080	48.120	49.670	49.670	13,376,370
2026-06-08	50.070	51.030	47.530	48.060	48.060	18,660,398
2026-06-05	52.680	53.100	51.030	51.400	51.400	14,958,180
2026-06-04	53.260	54.150	52.200	52.600	52.600	11,804,100
2026-06-03	54.200	55.120	53.280	53.800	53.800	13,195,230
2026-06-02	55.550	55.800	53.060	54.220	54.220	14,502,430
2026-06-01	55.780	57.190	55.400	55.480	55.480	14,627,040
2026-05-29	57.600	57.910	55.130	55.550	55.550	16,353,220
2026-05-28	57.460	58.300	55.690	57.750	57.750	18,628,859
2026-05-27	57.600	59.340	57.350	57.570	57.570	17,095,490
2026-05-26	57.580	60.000	57.220	58.110	57.827	20,362,260
2026-05-25	60.030	60.050	57.210	57.600	57.320	18,373,270
2026-05-22	59.260	60.520	58.350	60.030	59.738	15,624,525
2026-05-21	60.050	62.120	58.400	58.490	58.205	25,800,026
2026-05-20	57.650	60.660	57.000	60.140	59.847	24,065,737
2026-05-19	58.290	58.730	56.760	57.700	57.419	14,729,062
2026-05-18	57.990	59.240	57.400	58.450	58.165	15,113,138
2026-05-15	58.780	59.630	57.820	58.300	58.016	19,549,757
2026-05-14	61.320	61.700	58.700	58.760	58.474	21,616,951
2026-05-13	61.300	62.100	60.770	61.320	61.021	17,639,031
2026-05-12	62.800	62.990	60.500	61.650	61.350	15,863,499
2026-05-11	62.800	64.380	61.680	62.560	62.255	21,858,900
2026-05-08	63.200	64.850	62.540	62.590	62.285	21,121,209
2026-05-07	65.000	65.000	63.030	63.580	63.270	25,515,172
2026-05-06	63.400	65.700	63.280	65.150	64.833	32,374,914
2026-04-30	64.700	65.200	63.050	63.440	63.131	25,869,662
2026-04-29	61.470	65.330	61.070	64.970	64.654	36,727,310
2026-04-28	62.520	62.800	60.910	61.800	61.499	21,437,973
2026-04-27	62.180	64.640	62.150	62.610	62.305	42,965,001

← NewerPage 2 of 5 · 242 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.