Beijing Easpring Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	58.260	60.870	57.780	60.250	59.957	26,852,989
2026-04-23	58.910	59.610	57.880	58.570	58.285	18,627,760
2026-04-22	59.500	60.580	58.580	59.000	58.713	25,003,115
2026-04-21	58.100	59.500	57.000	59.070	58.782	24,801,920
2026-04-20	57.490	58.360	57.320	57.960	57.678	14,446,549
2026-04-17	57.560	58.390	56.890	57.840	57.558	18,280,466
2026-04-16	56.800	57.740	56.160	56.850	56.573	15,934,241
2026-04-15	57.780	57.840	56.000	56.200	55.926	17,203,700
2026-04-14	57.410	58.000	56.760	57.980	57.698	18,884,682
2026-04-13	56.690	57.800	56.500	57.350	57.071	19,127,865
2026-04-10	55.290	57.680	55.050	57.080	56.802	26,405,034
2026-04-09	53.640	55.790	53.560	54.930	54.663	18,264,146
2026-04-08	52.610	54.060	52.530	54.030	53.767	15,381,194
2026-04-07	51.060	52.600	51.000	51.520	51.269	9,663,657
2026-04-03	52.000	52.800	50.810	50.900	50.652	8,214,806
2026-04-02	52.820	53.330	51.450	51.860	51.607	10,693,200
2026-04-01	52.400	53.680	51.630	53.040	52.782	14,680,372
2026-03-31	53.810	53.980	51.360	51.360	51.110	15,696,340
2026-03-30	54.180	55.000	52.900	53.950	53.687	14,901,792
2026-03-27	52.660	55.160	52.520	54.660	54.394	20,035,008
2026-03-26	52.800	54.690	52.210	53.350	53.090	15,400,633
2026-03-25	52.540	53.350	51.850	53.000	52.742	12,594,767
2026-03-24	53.000	53.200	49.190	52.220	51.966	20,228,842
2026-03-23	52.830	54.230	51.780	52.100	51.846	16,795,179
2026-03-20	52.450	55.270	52.140	53.300	53.040	20,808,213
2026-03-19	52.520	53.550	51.940	52.140	51.886	10,357,135
2026-03-18	53.960	54.750	52.800	53.310	53.050	10,679,327
2026-03-17	55.850	56.380	53.890	53.970	53.707	11,419,457
2026-03-16	55.500	56.580	54.900	55.850	55.578	13,835,382
2026-03-13	56.520	57.000	55.510	55.640	55.369	18,030,563
2026-03-12	55.100	55.150	53.950	54.930	54.663	12,270,202
2026-03-11	53.720	55.860	53.440	55.270	55.001	17,766,072
2026-03-10	53.670	54.330	53.390	53.710	53.448	9,695,655
2026-03-09	50.980	53.350	50.500	53.180	52.921	15,494,306
2026-03-06	52.350	52.800	52.100	52.520	52.264	8,171,375
2026-03-05	53.780	53.850	51.900	52.600	52.344	12,990,567
2026-03-04	52.600	53.780	52.290	52.580	52.324	11,071,750
2026-03-03	55.660	56.450	53.000	53.070	52.812	16,495,796
2026-03-02	56.110	56.810	54.610	55.310	55.041	15,728,700
2026-02-27	56.630	57.480	56.410	57.020	56.742	10,830,889
2026-02-26	58.570	58.950	57.020	57.290	57.011	15,641,416
2026-02-25	56.800	58.730	56.800	58.280	57.996	17,245,446
2026-02-24	57.200	57.600	56.720	56.860	56.583	9,350,658
2026-02-13	56.830	57.380	56.450	56.660	56.384	9,656,237
2026-02-12	56.300	57.190	55.990	57.180	56.902	11,990,113
2026-02-11	55.660	56.540	55.510	56.010	55.737	9,829,436
2026-02-10	56.880	56.890	55.510	55.660	55.389	8,223,598
2026-02-09	56.030	56.730	55.730	56.050	55.777	11,763,097
2026-02-06	54.000	56.250	53.720	55.390	55.120	14,770,481
2026-02-05	55.790	56.160	54.240	54.650	54.384	11,385,750
2026-02-04	55.780	56.160	54.900	55.980	55.707	12,494,212
2026-02-03	55.730	56.200	54.860	56.080	55.807	12,722,889
2026-02-02	57.000	57.320	55.010	55.170	54.901	14,720,329
2026-01-30	57.150	57.700	55.600	57.200	56.921	17,425,517
2026-01-29	58.710	59.110	56.800	56.800	56.523	18,843,985
2026-01-28	59.990	60.170	58.500	59.000	58.713	18,047,757
2026-01-27	62.130	62.450	57.890	60.270	59.977	28,301,832
2026-01-26	65.180	66.000	62.000	62.380	62.076	25,530,766
2026-01-23	60.680	64.190	60.580	64.080	63.768	31,132,529
2026-01-22	62.410	63.680	60.700	60.870	60.574	16,941,256

← NewerPage 3 of 21 · 1,212 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.