Beijing Easpring Material Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	41.500	41.890	40.260	40.900	40.494	24,466,571
2024-10-29	43.480	44.140	41.880	42.080	41.662	25,787,155
2024-10-28	43.700	43.900	42.780	43.430	42.999	27,896,357
2024-10-25	43.620	45.840	43.600	44.520	44.078	38,130,311
2024-10-24	45.000	45.200	42.800	42.830	42.405	32,759,816
2024-10-23	43.750	46.040	43.080	45.900	45.444	47,297,590
2024-10-22	42.400	44.050	42.030	43.740	43.306	31,678,407
2024-10-21	42.570	44.270	41.980	42.830	42.405	35,284,753
2024-10-18	39.190	43.970	38.870	42.030	41.613	39,482,411
2024-10-17	39.960	40.430	39.120	39.180	38.791	18,974,195
2024-10-16	39.930	40.660	39.210	39.580	39.187	23,626,800
2024-10-15	41.400	43.300	40.130	40.970	40.563	33,697,540
2024-10-14	40.910	41.720	39.760	41.560	41.147	28,336,023
2024-10-11	42.990	43.480	39.400	40.360	39.959	33,627,616
2024-10-10	45.250	46.200	42.900	43.540	43.108	34,890,492
2024-10-09	49.020	49.990	44.060	44.180	43.741	58,381,531
2024-10-08	51.810	51.980	46.340	51.980	51.464	70,905,508
2024-09-30	38.200	43.340	37.510	43.320	42.890	59,700,477
2024-09-27	33.850	37.000	33.700	36.120	35.761	46,469,656
2024-09-26	32.080	33.010	31.800	33.000	32.672	24,729,825
2024-09-25	32.530	33.090	32.070	32.110	31.791	31,735,971
2024-09-24	29.480	32.330	29.450	32.140	31.821	36,035,551
2024-09-23	29.480	30.140	28.980	29.130	28.841	14,472,850
2024-09-20	30.390	30.400	29.400	29.590	29.296	13,912,936
2024-09-19	30.100	31.100	29.500	30.310	30.009	16,052,221
2024-09-18	30.810	30.870	29.270	29.980	29.682	16,002,524
2024-09-13	32.210	32.350	30.730	30.750	30.445	18,596,096
2024-09-12	32.010	32.480	31.850	32.210	31.890	19,089,341
2024-09-11	30.710	32.730	30.700	32.430	32.108	32,656,135
2024-09-10	31.230	31.450	30.170	31.080	30.771	20,805,511
2024-09-09	32.010	32.590	31.200	31.480	31.167	25,049,513
2024-09-06	32.150	34.330	32.000	32.690	32.365	40,407,517
2024-09-05	32.290	32.910	31.750	32.150	31.831	30,374,899
2024-09-04	30.870	33.160	30.680	32.810	32.484	45,862,055
2024-09-03	29.850	31.450	29.650	30.990	30.682	25,612,222
2024-09-02	30.500	31.570	29.940	29.980	29.682	22,202,591
2024-08-30	30.080	31.080	29.740	30.460	30.157	27,077,415
2024-08-29	28.780	30.450	28.610	30.100	29.801	28,495,239
2024-08-28	29.200	29.300	28.450	28.800	28.514	15,668,507
2024-08-27	30.420	30.610	29.150	29.280	28.989	19,620,316
2024-08-26	28.330	31.830	28.330	30.440	30.138	33,781,480
2024-08-23	30.000	30.170	28.160	28.300	28.019	26,603,223
2024-08-22	30.060	31.680	30.060	30.200	29.900	39,389,366
2024-08-21	27.090	31.070	26.910	30.460	30.157	40,473,596
2024-08-20	27.670	28.000	27.120	27.150	26.880	6,625,539
2024-08-19	27.690	28.170	27.530	27.600	27.326	5,705,670
2024-08-16	28.340	28.400	27.720	27.760	27.484	6,295,420
2024-08-15	28.000	28.660	27.880	28.290	28.009	7,930,500
2024-08-14	28.630	28.980	28.130	28.140	27.860	6,084,400
2024-08-13	28.250	28.950	28.210	28.820	28.534	6,804,284
2024-08-12	28.690	29.190	28.300	28.430	28.148	5,302,946
2024-08-09	29.200	29.580	28.560	28.560	28.276	6,483,500
2024-08-08	29.350	29.550	28.860	29.100	28.811	7,405,944
2024-08-07	29.950	30.130	29.510	29.510	29.217	6,354,517
2024-08-06	29.800	30.300	29.580	29.980	29.682	8,534,558
2024-08-05	29.770	30.720	29.320	29.320	29.029	11,348,616
2024-08-02	30.080	30.600	29.860	29.950	29.653	8,040,280
2024-08-01	30.850	31.180	30.220	30.370	30.068	10,796,435
2024-07-31	29.520	30.820	29.360	30.790	30.484	13,261,595
2024-07-30	29.650	29.980	29.410	29.560	29.266	6,966,683

← NewerPage 9 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.