Beijing Easpring Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	37.620	37.820	37.210	37.250	36.880	4,960,158
2025-04-25	37.800	38.250	37.580	37.730	37.355	7,163,394
2025-04-24	37.940	38.380	37.410	37.440	37.068	7,721,401
2025-04-23	38.010	38.220	37.640	37.940	37.563	7,303,669
2025-04-22	38.000	38.100	37.630	37.660	37.286	5,874,986
2025-04-21	37.380	38.170	37.110	38.170	37.791	7,177,493
2025-04-18	37.100	37.630	36.860	37.500	37.128	5,651,261
2025-04-17	37.350	37.760	37.080	37.120	36.751	6,013,132
2025-04-16	37.750	38.250	37.000	37.470	37.098	8,941,937
2025-04-15	37.590	39.120	37.590	38.110	37.731	13,336,937
2025-04-14	37.720	38.230	37.580	37.590	37.217	8,976,300
2025-04-11	36.770	37.620	36.520	37.110	36.741	9,583,766
2025-04-10	37.640	38.080	36.950	36.980	36.613	14,006,168
2025-04-09	35.010	36.780	33.600	36.420	36.058	15,892,518
2025-04-08	35.880	36.370	34.690	35.650	35.296	15,077,637
2025-04-07	38.000	38.880	33.470	34.810	34.464	24,432,481
2025-04-03	40.770	41.410	40.180	40.430	40.028	8,145,610
2025-04-02	40.730	42.120	40.710	41.200	40.791	8,809,700
2025-04-01	41.520	41.750	40.680	40.850	40.444	9,108,605
2025-03-31	42.250	42.630	41.060	41.520	41.108	10,371,801
2025-03-28	41.830	42.980	41.750	42.600	42.177	10,953,861
2025-03-27	41.800	42.720	41.600	41.960	41.543	7,825,311
2025-03-26	42.700	42.950	42.150	42.170	41.751	8,443,319
2025-03-25	42.540	43.100	42.100	42.710	42.286	10,401,598
2025-03-24	42.480	42.800	41.300	42.490	42.068	12,128,239
2025-03-21	43.190	43.550	42.140	42.150	41.731	12,721,517
2025-03-20	44.100	44.170	43.230	43.300	42.870	13,332,228
2025-03-19	44.770	44.770	44.000	44.130	43.692	15,749,120
2025-03-18	45.270	46.360	45.070	45.150	44.702	16,385,439
2025-03-17	45.860	45.860	44.690	45.130	44.682	13,574,183
2025-03-14	44.970	45.770	43.700	45.340	44.890	21,434,243
2025-03-13	46.000	46.990	44.750	45.100	44.652	22,297,547
2025-03-12	46.230	47.460	45.790	46.340	45.880	27,011,359
2025-03-11	45.790	48.000	45.500	46.240	45.781	32,114,814
2025-03-10	44.280	45.190	44.190	44.790	44.345	16,175,741
2025-03-07	45.300	45.300	43.850	44.190	43.751	25,583,587
2025-03-06	45.450	46.580	45.110	45.970	45.513	27,819,835
2025-03-05	46.000	46.000	44.400	45.020	44.573	27,023,486
2025-03-04	47.360	47.500	45.140	46.460	45.999	44,376,049
2025-03-03	45.600	49.500	45.600	48.490	48.008	57,946,719
2025-02-28	45.000	47.500	44.560	44.990	44.543	43,043,258
2025-02-27	43.790	46.640	43.790	45.250	44.801	42,544,413
2025-02-26	42.820	44.300	42.820	43.550	43.117	21,661,081
2025-02-25	43.300	44.010	42.500	42.690	42.266	22,920,612
2025-02-24	44.310	45.100	43.390	44.170	43.731	23,686,114
2025-02-21	43.350	45.530	43.200	44.770	44.325	33,035,381
2025-02-20	43.990	44.000	42.830	43.330	42.900	17,113,064
2025-02-19	42.800	43.790	42.360	43.790	43.355	25,106,871
2025-02-18	42.400	45.020	42.400	43.620	43.187	42,663,652
2025-02-17	43.200	43.420	41.820	42.080	41.662	20,237,405
2025-02-14	41.800	43.650	41.610	42.880	42.454	21,818,954
2025-02-13	41.280	43.750	41.100	42.130	41.712	31,653,987
2025-02-12	39.750	41.570	39.700	41.320	40.910	20,252,062
2025-02-11	40.430	40.550	39.510	40.060	39.662	10,658,100
2025-02-10	40.110	40.490	39.720	40.400	39.999	13,522,273
2025-02-07	39.900	40.750	39.570	40.370	39.969	20,468,067
2025-02-06	36.920	40.190	36.800	39.980	39.583	22,214,137
2025-02-05	36.900	37.350	36.800	37.050	36.682	5,875,036
2025-01-27	38.000	38.130	36.900	36.900	36.533	8,124,085
2025-01-24	37.180	37.900	36.970	37.650	37.276	7,225,814

← NewerPage 7 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.