Beijing Easpring Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	78.790	79.210	75.400	79.000	75.152	8,751,147
2022-02-08	82.680	83.000	75.890	78.780	74.942	13,081,708
2022-02-07	87.990	89.580	82.160	83.400	79.337	10,885,876
2022-01-28	85.990	87.780	83.630	86.000	81.811	8,544,994
2022-01-27	85.870	87.460	84.840	84.910	80.774	6,462,319
2022-01-26	87.000	89.110	85.420	86.790	82.562	7,082,608
2022-01-25	84.550	89.800	84.180	86.280	82.077	11,579,557
2022-01-24	82.520	85.890	81.180	85.570	81.402	10,981,688
2022-01-21	82.460	84.000	80.700	83.300	79.242	5,799,784
2022-01-20	83.660	83.870	82.130	82.460	78.443	5,564,432
2022-01-19	88.000	88.270	80.400	82.300	78.291	14,060,433
2022-01-18	89.760	91.240	86.920	87.700	83.428	12,108,757
2022-01-17	85.500	89.950	85.070	88.500	84.189	11,761,900
2022-01-14	82.110	86.550	82.020	85.310	81.154	11,599,680
2022-01-13	84.920	85.700	82.580	83.120	79.071	8,866,258
2022-01-12	80.080	85.040	79.170	85.020	80.878	15,879,687
2022-01-11	79.300	81.580	77.650	78.080	74.277	7,174,418
2022-01-10	80.300	81.480	79.000	79.790	75.903	6,398,407
2022-01-07	83.300	84.150	80.010	80.720	76.788	9,418,129
2022-01-06	82.010	84.990	81.820	83.930	79.842	7,683,266
2022-01-05	86.240	86.700	83.290	83.900	79.813	10,387,887
2022-01-04	91.870	93.000	86.850	88.000	83.713	15,278,739
2021-12-31	86.090	87.680	85.520	86.870	82.638	9,221,304
2021-12-30	86.990	87.000	85.130	85.450	81.288	7,005,742
2021-12-29	85.790	87.660	84.570	86.000	81.811	8,140,590
2021-12-28	84.020	85.930	83.710	85.810	81.630	8,003,532
2021-12-27	84.000	85.340	83.000	84.220	80.117	6,432,756
2021-12-24	89.500	89.990	83.080	84.500	80.384	12,822,955
2021-12-23	90.040	90.200	88.680	89.300	84.950	8,654,050
2021-12-22	90.250	92.330	89.780	90.980	86.548	7,018,972
2021-12-21	90.790	92.200	88.580	89.610	85.245	9,184,528
2021-12-20	93.010	93.960	90.000	90.070	85.682	8,017,318
2021-12-17	95.250	95.450	92.910	93.690	89.126	7,873,481
2021-12-16	95.110	95.650	94.380	95.000	90.372	5,660,785
2021-12-15	95.800	96.880	95.220	95.300	90.658	5,794,937
2021-12-14	97.400	97.930	94.760	95.870	91.200	8,810,010
2021-12-13	98.010	99.060	95.350	97.990	93.217	12,637,762
2021-12-10	96.210	98.220	95.790	97.910	93.141	11,111,971
2021-12-09	99.800	100.20	96.730	97.510	92.760	10,986,030
2021-12-08	101.01	103.48	99.520	100.26	95.376	11,105,792
2021-12-07	104.57	105.46	97.340	98.300	93.512	15,471,130
2021-12-06	105.55	107.80	103.88	104.28	99.200	8,338,354
2021-12-03	108.33	109.87	106.33	107.00	101.79	8,480,446
2021-12-02	110.13	110.40	106.36	109.59	104.25	12,842,921
2021-12-01	110.28	114.98	107.77	109.60	104.26	21,859,391
2021-11-30	105.01	105.49	102.73	104.80	99.695	11,688,148
2021-11-29	102.11	105.35	101.90	104.36	99.276	9,823,307
2021-11-26	103.10	105.68	102.00	103.40	98.363	9,329,861
2021-11-25	106.30	106.80	102.01	103.11	98.087	12,171,387
2021-11-24	108.26	108.53	104.90	106.21	101.04	13,547,648
2021-11-23	103.43	108.30	102.77	106.40	101.22	22,947,384
2021-11-22	98.110	106.66	98.110	104.05	98.981	31,997,917
2021-11-19	95.690	98.900	92.060	93.930	89.354	22,645,088
2021-11-18	91.900	92.140	89.210	89.910	85.530	11,862,809
2021-11-17	92.000	93.220	91.010	92.680	88.165	7,785,948
2021-11-16	94.000	95.900	89.300	90.760	86.339	13,169,370
2021-11-15	94.990	94.990	91.800	91.980	87.499	10,972,629
2021-11-12	94.800	96.370	93.500	95.080	90.448	9,972,760
2021-11-11	96.970	97.800	93.830	95.050	90.420	11,741,893
2021-11-10	95.670	97.670	92.220	93.710	89.145	14,862,997

← NewerPage 20 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.