Beijing Easpring Material Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 34.150 | 36.350 | 33.510 | 36.270 | 36.270 | 18,820,386 |
| 2026-10-22 | 34.700 | 35.730 | 34.570 | 34.580 | 34.580 | 13,373,165 |
| 2026-10-21 | 36.700 | 36.870 | 34.870 | 35.000 | 35.000 | 20,697,509 |
| 2026-10-20 | 36.500 | 37.350 | 36.390 | 36.870 | 36.870 | 12,206,147 |
| 2026-10-19 | 37.000 | 37.440 | 36.340 | 36.720 | 36.720 | 13,462,467 |
| 2026-10-16 | 38.740 | 38.920 | 37.200 | 37.580 | 37.580 | 14,833,914 |
| 2026-10-15 | 37.920 | 38.510 | 37.040 | 38.200 | 38.200 | 19,449,467 |
| 2026-10-14 | 39.880 | 40.700 | 38.690 | 38.800 | 38.800 | 20,542,129 |
| 2026-10-13 | 40.900 | 41.030 | 38.800 | 40.030 | 40.030 | 30,413,783 |
| 2026-10-12 | 41.570 | 43.100 | 41.280 | 41.560 | 41.560 | 32,864,562 |
| 2026-10-09 | 40.610 | 42.990 | 40.550 | 41.990 | 41.990 | 39,945,258 |
| 2026-10-08 | 39.590 | 41.880 | 39.510 | 41.280 | 41.280 | 37,446,336 |
| 2026-09-30 | 38.000 | 39.260 | 37.580 | 38.880 | 38.880 | 21,211,609 |
| 2026-09-29 | 36.990 | 38.500 | 36.990 | 37.990 | 37.990 | 18,462,295 |
| 2026-09-28 | 37.110 | 37.310 | 35.960 | 36.310 | 36.310 | 8,091,086 |
| 2026-09-24 | 38.080 | 38.290 | 37.390 | 37.400 | 37.400 | 5,607,249 |
| 2026-09-23 | 38.270 | 38.500 | 38.130 | 38.210 | 38.210 | 5,433,312 |
Page 1 of 1 · 17 trading days
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.