Beijing Easpring Material Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 97.990 | 100.44 | 96.540 | 97.600 | 92.846 | 16,193,402 |
| 2021-11-08 | 92.620 | 97.880 | 92.290 | 96.580 | 91.875 | 19,958,890 |
| 2021-11-05 | 92.500 | 93.990 | 90.450 | 90.800 | 86.377 | 15,832,380 |
| 2021-11-04 | 83.990 | 97.500 | 83.990 | 92.200 | 87.709 | 36,946,337 |
| 2021-11-03 | 85.350 | 85.830 | 81.310 | 82.450 | 78.434 | 13,308,315 |
| 2021-11-02 | 86.180 | 87.350 | 83.930 | 85.520 | 81.354 | 12,048,454 |
| 2021-11-01 | 88.280 | 88.960 | 83.550 | 86.550 | 82.334 | 19,675,472 |
| 2021-10-29 | 85.000 | 89.890 | 83.060 | 88.740 | 84.417 | 24,810,580 |
| 2021-10-28 | 84.900 | 90.280 | 83.580 | 84.050 | 79.956 | 20,758,477 |
| 2021-10-27 | 83.680 | 86.990 | 82.790 | 85.990 | 81.801 | 19,357,270 |
| 2021-10-26 | 83.050 | 83.200 | 80.880 | 81.340 | 77.378 | 15,896,849 |
| 2021-10-25 | 79.190 | 81.680 | 78.610 | 80.990 | 77.045 | 10,676,365 |
| 2021-10-22 | 81.560 | 83.290 | 79.080 | 79.430 | 75.561 | 10,740,472 |
| 2021-10-21 | 83.590 | 84.880 | 80.090 | 80.980 | 77.035 | 13,678,239 |
| 2021-10-20 | 80.970 | 88.350 | 80.160 | 83.510 | 79.442 | 18,924,318 |
| 2021-10-19 | 82.330 | 85.130 | 81.400 | 81.800 | 77.815 | 11,674,666 |
| 2021-10-18 | 82.000 | 83.490 | 78.300 | 83.230 | 79.176 | 15,621,835 |
| 2021-10-15 | 80.700 | 83.740 | 79.500 | 82.810 | 78.776 | 10,773,879 |
| 2021-10-14 | 80.740 | 81.930 | 80.010 | 81.090 | 77.140 | 8,070,668 |
← NewerPage 21 of 21 · 1,219 trading days
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.