Beijing Easpring Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	43.950	44.090	43.270	43.350	43.139	14,278,744
2025-07-24	42.590	43.990	42.550	43.840	43.627	22,974,444
2025-07-23	43.210	43.340	42.520	42.640	42.432	14,499,417
2025-07-22	42.710	43.720	42.480	43.280	43.069	22,147,996
2025-07-21	42.620	42.820	42.300	42.710	42.502	11,106,538
2025-07-18	42.540	43.280	42.500	42.560	42.353	16,118,000
2025-07-17	41.880	42.680	41.770	42.540	42.333	13,603,947
2025-07-16	41.850	42.690	41.750	42.050	41.845	9,565,731
2025-07-15	42.340	42.620	41.370	41.730	41.527	13,840,896
2025-07-14	42.540	43.170	42.270	42.410	42.204	11,604,831
2025-07-11	42.240	42.970	41.770	42.540	42.333	15,945,996
2025-07-10	41.900	42.450	41.710	42.290	42.084	9,601,596
2025-07-09	42.700	42.930	41.880	41.980	41.776	14,403,000
2025-07-08	42.080	42.790	42.020	42.570	42.363	13,405,210
2025-07-07	42.180	42.490	41.950	42.110	41.905	8,240,390
2025-07-04	43.000	43.000	42.030	42.270	42.064	14,064,704
2025-07-03	43.000	43.440	42.300	43.050	42.840	17,121,202
2025-07-02	43.180	43.260	42.500	42.930	42.721	12,831,568
2025-07-01	43.830	43.870	42.440	43.300	43.089	18,941,174
2025-06-30	43.850	44.200	43.100	43.870	43.656	20,308,880
2025-06-27	44.350	45.690	43.660	43.760	43.547	29,401,614
2025-06-26	43.410	45.260	43.260	44.160	43.945	39,740,204
2025-06-25	43.500	44.140	43.060	43.840	43.627	35,005,554
2025-06-24	41.900	43.850	41.400	43.690	43.477	39,684,009
2025-06-23	39.500	41.310	39.390	41.290	41.089	19,179,367
2025-06-20	40.110	41.010	39.890	39.900	39.706	14,528,963
2025-06-19	40.350	41.480	39.870	40.100	39.905	17,093,218
2025-06-18	40.570	40.800	39.840	40.570	40.372	11,747,314
2025-06-17	40.270	41.230	40.120	40.700	40.502	15,567,934
2025-06-16	39.700	40.360	39.690	40.190	39.994	8,039,902
2025-06-13	40.460	40.880	39.910	39.990	39.795	13,296,372
2025-06-12	39.940	41.300	39.880	40.900	40.701	17,820,426
2025-06-11	40.100	41.310	39.900	40.270	40.074	18,981,912
2025-06-10	39.750	41.340	39.690	39.930	39.736	24,480,065
2025-06-09	38.650	39.600	38.630	39.500	39.308	9,964,390
2025-06-06	38.610	39.270	38.510	38.790	38.601	8,313,600
2025-06-05	38.550	38.720	38.130	38.600	38.412	6,368,139
2025-06-04	38.000	39.150	37.950	38.580	38.392	9,449,400
2025-06-03	37.670	38.150	37.610	37.820	37.636	5,034,301
2025-05-30	38.320	38.340	37.860	37.940	37.755	5,709,010
2025-05-29	38.000	38.580	37.950	38.550	38.362	6,941,759
2025-05-28	39.000	39.290	38.010	38.070	37.885	9,904,600
2025-05-27	38.830	39.920	38.360	39.110	38.920	10,986,000
2025-05-26	38.880	39.010	38.460	38.900	38.711	7,516,300
2025-05-23	39.900	40.000	38.990	39.060	38.870	11,147,639
2025-05-22	41.200	41.230	39.850	39.910	39.716	17,644,372
2025-05-21	39.410	42.660	39.350	41.490	41.288	32,954,552
2025-05-20	39.090	39.930	39.010	39.530	39.338	6,669,455
2025-05-19	39.500	39.660	38.910	39.300	38.910	5,009,100
2025-05-16	39.500	39.840	39.330	39.390	38.999	5,037,667
2025-05-15	40.310	40.590	39.510	39.540	39.147	8,041,500
2025-05-14	40.210	40.830	40.000	40.590	40.187	8,543,700
2025-05-13	40.900	41.060	40.140	40.330	39.929	9,455,152
2025-05-12	40.890	41.070	40.420	40.690	40.286	14,186,249
2025-05-09	39.510	40.310	39.100	40.000	39.603	10,493,589
2025-05-08	38.890	39.880	38.800	39.600	39.207	8,969,503
2025-05-07	39.600	39.890	38.740	39.080	38.692	9,895,353
2025-05-06	38.150	39.080	38.150	39.070	38.682	9,471,505
2025-04-30	37.220	38.150	37.220	37.870	37.494	7,114,520
2025-04-29	37.150	37.730	37.150	37.370	36.999	4,748,476

← NewerPage 6 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.