Beijing Easpring Material Tech historical data

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

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
2026-09-22	38.550	38.900	38.300	38.430	38.430	7,682,710
2026-09-21	38.920	39.080	38.340	38.510	38.510	7,902,055
2026-09-18	38.750	38.990	38.520	38.910	38.910	7,980,598
2026-09-17	38.290	38.890	38.270	38.440	38.440	6,982,360
2026-09-16	38.030	39.000	37.360	38.650	38.650	12,991,004
2026-09-15	37.560	38.720	37.420	38.030	38.030	13,298,326
2026-09-14	36.500	37.720	36.460	37.370	37.370	8,901,320
2026-09-11	37.470	37.480	36.210	36.690	36.690	12,766,772
2026-09-10	37.810	38.090	37.370	37.750	37.750	8,929,777
2026-09-09	37.910	38.220	37.570	38.110	38.110	12,005,881
2026-09-08	38.520	38.530	37.910	38.000	38.000	10,697,438
2026-09-07	38.500	38.750	38.280	38.530	38.530	8,860,742
2026-09-04	39.290	39.730	38.540	38.660	38.660	9,149,555
2026-09-03	39.380	39.420	38.790	38.980	38.980	7,179,084
2026-09-02	39.700	39.870	38.830	38.990	38.990	9,727,628
2026-09-01	40.230	40.650	39.900	40.100	40.100	9,263,729
2026-08-31	40.700	40.900	39.640	40.310	40.310	12,466,951
2026-08-28	41.200	41.560	40.950	41.050	41.050	9,057,216
2026-08-27	41.360	41.590	40.200	41.310	41.310	12,566,725
2026-08-26	40.590	42.060	40.400	41.300	41.300	15,666,707
2026-08-25	41.410	41.680	39.980	40.420	40.420	13,152,324
2026-08-24	41.560	42.500	41.240	41.670	41.670	13,121,574
2026-08-21	40.720	42.100	40.320	41.310	41.310	11,150,118
2026-08-20	41.000	41.220	40.570	40.710	40.710	7,021,701
2026-08-19	41.700	41.910	40.640	40.710	40.710	10,577,263
2026-08-18	42.550	43.200	41.750	42.090	42.090	10,024,603
2026-08-17	41.800	42.550	41.310	42.550	42.550	11,368,551
2026-08-14	41.780	42.690	41.570	41.800	41.800	10,244,841
2026-08-13	42.280	42.430	41.600	41.620	41.620	9,930,187
2026-08-12	41.850	42.790	41.800	42.300	42.300	9,503,184
2026-08-11	42.390	42.550	41.810	42.000	42.000	8,540,236
2026-08-10	42.250	42.950	41.830	42.480	42.480	11,851,538
2026-08-07	41.600	42.180	40.950	42.100	42.100	13,554,700
2026-08-06	42.180	42.510	41.160	41.600	41.600	15,591,997
2026-08-05	42.090	42.740	41.750	42.600	42.600	14,518,131
2026-08-04	41.930	42.240	41.560	42.080	42.080	12,524,247
2026-08-03	41.310	41.880	40.570	41.750	41.750	12,561,167
2026-07-31	41.800	42.390	41.440	41.580	41.580	18,092,693
2026-07-30	41.200	42.100	41.130	41.720	41.720	13,566,645
2026-07-29	40.500	42.070	39.690	41.560	41.560	16,788,523
2026-07-28	40.580	41.190	40.120	40.570	40.570	11,611,874
2026-07-27	40.200	41.700	40.160	41.120	41.120	16,592,725
2026-07-24	40.290	41.160	39.680	39.680	39.680	11,396,818

Page 1 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.