Beijing Easpring Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	60.090	62.570	60.000	61.660	61.360	17,889,312
2026-01-20	62.400	62.570	59.500	60.430	60.136	22,101,408
2026-01-19	62.370	63.240	61.850	62.270	61.967	18,657,260
2026-01-16	63.300	63.520	61.860	62.660	62.355	27,357,919
2026-01-15	60.000	63.360	59.800	62.200	61.897	35,646,393
2026-01-14	59.470	61.650	59.360	60.250	59.957	26,250,878
2026-01-13	60.510	61.380	59.290	59.520	59.230	18,650,662
2026-01-12	61.000	61.580	59.140	60.510	60.215	23,480,610
2026-01-09	60.000	61.690	59.500	60.940	60.643	18,194,751
2026-01-08	60.330	61.390	59.760	60.160	59.867	15,027,949
2026-01-07	60.710	62.180	60.410	60.930	60.633	18,649,058
2026-01-06	60.250	61.200	59.720	60.500	60.205	17,340,559
2026-01-05	58.220	60.280	58.000	60.030	59.738	16,182,292
2025-12-31	58.890	59.200	57.600	57.800	57.519	8,570,400
2025-12-30	57.930	58.920	57.500	58.360	58.076	10,935,856
2025-12-29	60.230	60.360	58.230	58.480	58.195	16,248,925
2025-12-26	59.790	61.500	59.350	60.480	60.186	20,842,904
2025-12-25	58.590	59.000	57.770	58.920	58.633	10,100,286
2025-12-24	58.200	58.990	58.020	58.880	58.593	11,893,114
2025-12-23	57.230	59.390	57.000	58.580	58.295	17,413,776
2025-12-22	56.690	57.360	56.630	57.010	56.732	9,423,656
2025-12-19	56.600	57.170	56.310	56.690	56.414	8,314,698
2025-12-18	56.530	57.270	56.060	56.140	55.867	7,598,099
2025-12-17	55.810	57.420	55.770	57.020	56.742	11,297,427
2025-12-16	56.210	56.520	55.100	55.750	55.479	11,649,666
2025-12-15	57.740	57.790	56.300	56.440	56.165	9,822,204
2025-12-12	58.130	58.320	56.510	57.400	57.121	14,992,875
2025-12-11	58.760	59.500	57.700	57.720	57.439	10,832,516
2025-12-10	58.510	59.380	57.500	58.640	58.354	8,996,981
2025-12-09	59.070	59.530	58.250	58.800	58.514	9,439,814
2025-12-08	57.960	59.650	57.860	59.070	58.782	12,443,239
2025-12-05	57.800	58.210	57.000	57.820	57.538	8,662,983
2025-12-04	57.710	58.270	57.080	57.800	57.519	6,398,188
2025-12-03	58.740	59.200	57.530	57.840	57.558	7,509,836
2025-12-02	59.080	59.130	58.100	58.320	58.036	8,264,012
2025-12-01	59.450	60.350	58.850	59.160	58.872	12,117,544
2025-11-28	59.030	60.220	58.600	59.380	59.091	10,639,082
2025-11-27	57.620	60.720	57.620	58.740	58.454	15,625,636
2025-11-26	59.000	59.000	57.890	57.890	57.608	12,125,990
2025-11-25	58.180	58.890	57.500	58.230	57.946	13,541,249
2025-11-24	58.080	58.420	57.220	57.730	57.449	13,993,194
2025-11-21	60.490	60.990	57.010	57.110	56.832	24,824,007
2025-11-20	63.610	64.780	61.700	61.810	61.509	16,914,698
2025-11-19	64.000	65.450	63.260	63.510	63.201	14,278,581
2025-11-18	67.400	67.480	63.260	64.000	63.688	23,464,589
2025-11-17	65.920	68.150	65.920	67.420	67.092	19,864,713
2025-11-14	66.660	67.800	65.910	66.080	65.758	18,025,188
2025-11-13	64.420	69.960	64.280	67.980	67.649	31,910,881
2025-11-12	64.500	65.780	62.910	64.040	63.728	16,030,122
2025-11-11	66.000	67.090	65.200	65.320	65.002	18,018,003
2025-11-10	70.500	71.180	64.600	65.830	65.509	33,676,139
2025-11-07	67.440	70.970	66.760	69.980	69.639	28,268,833
2025-11-06	65.470	68.590	65.470	68.160	67.828	24,790,851
2025-11-05	62.800	66.450	62.180	65.240	64.922	19,846,429
2025-11-04	65.800	66.550	63.970	64.500	64.186	18,323,223
2025-11-03	68.000	68.590	63.660	66.500	66.176	34,714,036
2025-10-31	69.820	73.470	69.000	69.180	68.843	38,331,552
2025-10-30	72.030	73.900	69.750	70.000	69.659	38,779,132
2025-10-29	68.130	71.830	68.010	71.820	71.470	35,123,009
2025-10-28	67.800	69.960	66.580	68.800	68.465	33,077,985

← NewerPage 4 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.