Beijing Easpring Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	69.000	69.760	66.800	68.080	67.748	34,347,123
2025-10-24	66.500	68.200	65.680	68.070	67.739	28,565,303
2025-10-23	64.280	66.180	63.200	65.970	65.649	22,901,108
2025-10-22	65.860	66.270	63.660	64.280	63.967	24,585,441
2025-10-21	67.800	68.380	66.400	66.620	66.296	27,894,750
2025-10-20	67.500	68.880	65.960	67.330	67.002	32,269,680
2025-10-17	67.330	68.440	65.310	65.830	65.509	33,096,551
2025-10-16	64.150	70.980	64.060	66.840	66.515	41,298,932
2025-10-15	63.500	64.500	62.520	64.050	63.738	23,031,538
2025-10-14	69.200	69.490	62.960	63.500	63.191	37,538,593
2025-10-13	62.000	68.580	62.000	67.920	67.589	38,147,172
2025-10-10	71.720	72.870	65.830	66.230	65.908	48,631,726
2025-10-09	69.610	76.110	68.820	71.710	71.361	50,593,851
2025-09-30	63.340	67.300	63.010	66.390	66.067	37,359,403
2025-09-29	62.480	64.880	62.460	63.330	63.022	43,038,120
2025-09-26	62.510	63.960	60.880	61.010	60.713	41,966,449
2025-09-25	60.500	66.660	60.430	63.810	63.499	68,190,187
2025-09-24	58.000	61.870	57.350	60.250	59.957	52,599,904
2025-09-23	57.000	59.140	56.200	58.980	58.693	56,046,649
2025-09-22	56.990	59.800	56.200	57.450	57.170	47,146,404
2025-09-19	55.280	56.850	54.700	54.860	54.593	34,539,975
2025-09-18	55.680	57.490	54.420	55.270	55.001	49,864,251
2025-09-17	55.310	56.200	53.910	56.090	55.817	41,831,954
2025-09-16	54.870	55.300	53.170	55.120	54.852	45,269,730
2025-09-15	55.160	57.600	54.830	54.890	54.623	53,585,866
2025-09-12	55.870	56.660	54.320	55.250	54.981	52,475,925
2025-09-11	53.980	56.010	53.780	55.590	55.319	55,842,835
2025-09-10	53.600	54.760	52.540	53.760	53.498	55,086,845
2025-09-09	54.470	56.900	53.960	55.370	55.100	61,792,125
2025-09-08	55.950	57.980	52.030	54.900	54.633	88,125,497
2025-09-05	48.970	53.850	48.490	53.830	53.568	78,835,262
2025-09-04	49.500	51.330	47.310	48.260	48.025	62,804,903
2025-09-03	48.760	50.830	48.240	48.950	48.712	46,423,665
2025-09-02	48.800	50.360	47.950	48.500	48.264	44,297,574
2025-09-01	48.990	49.720	47.940	49.010	48.771	48,975,671
2025-08-29	45.400	49.800	45.280	48.180	47.945	61,112,607
2025-08-28	44.880	45.500	43.880	45.250	45.030	28,144,679
2025-08-27	45.000	46.600	44.830	44.830	44.612	47,075,725
2025-08-26	44.110	44.640	43.750	44.080	43.865	18,224,142
2025-08-25	44.000	44.750	43.710	44.270	44.054	24,761,250
2025-08-22	43.000	43.650	42.840	43.600	43.388	18,702,043
2025-08-21	43.700	43.790	42.760	43.000	42.791	15,104,689
2025-08-20	43.180	43.770	42.860	43.680	43.467	14,225,814
2025-08-19	43.210	43.820	42.830	43.480	43.268	18,417,503
2025-08-18	42.800	43.600	42.610	43.200	42.990	20,047,935
2025-08-15	41.440	42.660	41.440	42.650	42.442	16,194,753
2025-08-14	42.410	42.560	41.450	41.600	41.397	13,148,684
2025-08-13	42.240	42.750	41.910	42.310	42.104	13,197,350
2025-08-12	42.550	42.550	41.820	42.240	42.034	12,619,126
2025-08-11	42.100	42.760	41.830	42.710	42.502	17,587,353
2025-08-08	41.830	42.040	41.300	41.420	41.218	8,562,300
2025-08-07	42.280	42.280	41.560	41.790	41.587	9,687,769
2025-08-06	41.770	42.450	41.500	42.220	42.014	11,077,511
2025-08-05	41.590	42.290	41.480	41.810	41.606	9,362,123
2025-08-04	41.060	41.640	40.720	41.590	41.388	8,807,957
2025-08-01	41.220	41.650	41.120	41.380	41.179	8,376,526
2025-07-31	42.150	42.460	41.030	41.250	41.049	15,704,821
2025-07-30	43.500	43.500	41.880	42.180	41.975	15,879,493
2025-07-29	43.250	43.780	42.970	43.440	43.228	13,370,982
2025-07-28	43.380	43.950	43.130	43.530	43.318	13,521,573

← NewerPage 5 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.