Beijing Easpring Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	38.000	38.760	37.190	37.190	36.821	9,461,444
2025-01-22	37.600	37.700	37.210	37.370	36.999	6,313,633
2025-01-21	38.600	38.790	37.560	37.750	37.375	7,032,100
2025-01-20	38.330	39.130	38.200	38.360	37.979	8,499,562
2025-01-17	37.900	38.450	37.330	37.880	37.504	10,987,900
2025-01-16	38.950	38.990	38.080	38.480	38.098	8,171,008
2025-01-15	38.980	39.070	38.400	38.630	38.246	8,313,498
2025-01-14	37.190	38.940	36.960	38.840	38.454	12,318,364
2025-01-13	36.400	37.610	36.200	37.250	36.880	8,843,600
2025-01-10	37.690	38.010	36.580	36.580	36.217	6,895,300
2025-01-09	37.370	38.080	37.280	37.690	37.316	7,485,936
2025-01-08	37.940	37.940	36.300	37.630	37.256	10,214,919
2025-01-07	37.600	38.090	37.290	38.090	37.712	7,727,386
2025-01-06	37.500	38.080	37.160	37.610	37.236	8,547,090
2025-01-03	38.860	39.120	37.240	37.400	37.029	10,359,971
2025-01-02	40.280	40.500	38.360	38.890	38.504	11,725,247
2024-12-31	42.110	42.220	40.110	40.280	39.880	11,636,892
2024-12-30	41.510	42.200	41.300	42.110	41.692	8,815,760
2024-12-27	41.230	42.160	41.100	41.700	41.286	9,732,300
2024-12-26	41.100	41.940	41.100	41.300	40.890	8,207,391
2024-12-25	42.330	42.400	41.100	41.290	40.880	8,942,001
2024-12-24	41.960	42.680	41.730	42.420	41.999	9,547,811
2024-12-23	42.000	42.980	41.760	42.000	41.583	13,032,573
2024-12-20	41.800	42.360	41.600	41.950	41.533	9,263,089
2024-12-19	41.190	41.890	41.000	41.750	41.335	8,861,836
2024-12-18	42.310	42.460	41.620	41.740	41.325	8,431,500
2024-12-17	42.070	42.800	41.900	41.980	41.563	11,011,152
2024-12-16	42.780	42.890	41.600	42.060	41.642	12,009,036
2024-12-13	43.810	43.810	42.700	42.780	42.355	18,042,944
2024-12-12	43.950	44.640	43.600	44.050	43.612	13,771,409
2024-12-11	44.000	44.470	43.730	43.960	43.523	12,355,695
2024-12-10	46.800	47.000	44.120	44.260	43.820	23,509,178
2024-12-09	45.400	46.140	44.780	45.250	44.801	12,087,798
2024-12-06	44.850	46.380	44.210	45.840	45.385	16,527,600
2024-12-05	44.610	45.460	44.410	45.170	44.721	12,135,897
2024-12-04	45.380	45.580	44.490	44.750	44.305	14,379,634
2024-12-03	46.800	46.800	45.260	45.790	45.335	13,988,800
2024-12-02	45.510	46.600	45.010	46.460	45.999	16,991,103
2024-11-29	44.590	46.290	44.090	45.870	45.414	18,853,868
2024-11-28	45.550	45.960	44.770	44.800	44.355	15,260,917
2024-11-27	44.620	45.700	43.080	45.660	45.206	21,210,980
2024-11-26	47.000	47.000	44.620	44.700	44.256	24,522,249
2024-11-25	46.700	48.180	46.690	47.350	46.880	24,262,226
2024-11-22	48.780	48.790	46.450	46.450	45.989	24,238,393
2024-11-21	49.100	49.830	48.110	48.890	48.404	22,873,478
2024-11-20	48.990	51.370	48.480	49.770	49.276	35,454,734
2024-11-19	46.520	49.810	45.430	49.480	48.988	36,914,234
2024-11-18	47.900	49.280	46.500	47.330	46.860	30,363,663
2024-11-15	48.000	49.950	47.140	47.140	46.672	32,453,229
2024-11-14	52.040	52.360	48.480	48.620	48.137	35,642,681
2024-11-13	50.800	52.800	49.660	51.450	50.939	39,366,567
2024-11-12	54.110	54.800	50.370	50.800	50.295	54,171,867
2024-11-11	51.190	55.220	51.070	54.100	53.563	67,637,162
2024-11-08	49.670	57.000	49.670	52.120	51.602	74,463,420
2024-11-07	50.000	51.000	47.220	49.380	48.889	69,882,670
2024-11-06	45.700	49.320	45.700	47.000	46.533	62,685,768
2024-11-05	43.000	44.760	42.390	44.480	44.038	36,910,776
2024-11-04	42.740	43.500	41.570	43.020	42.593	27,130,815
2024-11-01	41.550	44.430	41.000	42.590	42.167	43,506,443
2024-10-31	40.900	41.880	40.500	41.540	41.127	23,868,138

← NewerPage 8 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.