Beijing E-techstar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.150 | 7.250 | 6.870 | 6.880 | 6.880 | 5,515,200 |
| 2026-10-21 | 7.180 | 7.270 | 7.090 | 7.090 | 7.090 | 3,942,240 |
| 2026-10-20 | 6.990 | 7.190 | 6.930 | 7.130 | 7.130 | 6,202,300 |
| 2026-10-19 | 7.100 | 7.200 | 6.850 | 6.990 | 6.990 | 6,176,060 |
| 2026-10-16 | 7.230 | 7.370 | 7.110 | 7.160 | 7.160 | 5,669,125 |
| 2026-10-15 | 7.150 | 7.300 | 7.100 | 7.130 | 7.130 | 4,873,800 |
| 2026-10-14 | 7.570 | 7.600 | 7.320 | 7.330 | 7.330 | 5,481,704 |
| 2026-10-13 | 7.370 | 7.620 | 7.220 | 7.570 | 7.570 | 6,134,572 |
| 2026-10-12 | 7.420 | 7.550 | 7.330 | 7.470 | 7.470 | 5,359,300 |
| 2026-10-09 | 7.380 | 7.450 | 7.060 | 7.420 | 7.420 | 5,625,400 |
| 2026-10-08 | 7.420 | 7.530 | 7.310 | 7.380 | 7.380 | 4,847,956 |
| 2026-09-30 | 7.480 | 7.560 | 7.360 | 7.400 | 7.400 | 3,379,000 |
| 2026-09-29 | 7.330 | 7.540 | 7.300 | 7.480 | 7.480 | 5,235,288 |
| 2026-09-28 | 7.450 | 7.450 | 7.270 | 7.340 | 7.340 | 5,416,007 |
| 2026-09-24 | 7.360 | 7.420 | 7.310 | 7.350 | 7.350 | 4,508,957 |
| 2026-09-23 | 7.530 | 7.560 | 7.310 | 7.360 | 7.360 | 7,497,800 |
| 2026-09-22 | 7.310 | 7.700 | 7.250 | 7.570 | 7.570 | 11,132,438 |
| 2026-09-21 | 7.070 | 7.310 | 7.070 | 7.270 | 7.270 | 5,987,340 |
| 2026-09-18 | 7.160 | 7.300 | 7.090 | 7.100 | 7.100 | 4,514,596 |
| 2026-09-17 | 7.130 | 7.200 | 7.000 | 7.160 | 7.160 | 4,735,100 |
| 2026-09-16 | 7.070 | 7.210 | 7.040 | 7.120 | 7.120 | 4,202,200 |
| 2026-09-15 | 7.340 | 7.460 | 7.110 | 7.140 | 7.140 | 5,526,920 |
| 2026-09-14 | 7.300 | 7.460 | 7.290 | 7.380 | 7.380 | 4,027,352 |
| 2026-09-11 | 7.470 | 7.580 | 7.250 | 7.360 | 7.360 | 3,972,900 |
| 2026-09-10 | 7.580 | 7.590 | 7.450 | 7.470 | 7.470 | 3,346,938 |
| 2026-09-09 | 7.710 | 7.770 | 7.520 | 7.590 | 7.590 | 2,999,684 |
| 2026-09-08 | 7.580 | 7.660 | 7.550 | 7.650 | 7.650 | 2,669,012 |
| 2026-09-07 | 7.560 | 7.630 | 7.510 | 7.590 | 7.590 | 4,102,400 |
| 2026-09-04 | 7.650 | 7.730 | 7.540 | 7.560 | 7.560 | 3,948,500 |
| 2026-09-03 | 7.750 | 7.790 | 7.540 | 7.580 | 7.580 | 4,779,400 |
| 2026-09-02 | 7.690 | 7.760 | 7.600 | 7.720 | 7.720 | 4,816,408 |
| 2026-09-01 | 7.570 | 7.740 | 7.520 | 7.730 | 7.730 | 5,850,138 |
| 2026-08-31 | 7.450 | 7.570 | 7.320 | 7.570 | 7.570 | 5,645,484 |
| 2026-08-28 | 7.430 | 7.480 | 7.380 | 7.440 | 7.440 | 3,895,900 |
| 2026-08-27 | 7.480 | 7.520 | 7.350 | 7.380 | 7.380 | 4,433,400 |
| 2026-08-26 | 7.360 | 7.540 | 7.360 | 7.480 | 7.480 | 3,726,600 |
| 2026-08-25 | 7.240 | 7.440 | 7.180 | 7.430 | 7.430 | 5,080,852 |
| 2026-08-24 | 7.230 | 7.330 | 7.150 | 7.280 | 7.280 | 5,253,396 |
| 2026-08-21 | 7.280 | 7.380 | 7.100 | 7.260 | 7.260 | 4,509,900 |
| 2026-08-20 | 7.140 | 7.330 | 7.140 | 7.280 | 7.280 | 4,465,400 |
| 2026-08-19 | 7.370 | 7.370 | 7.090 | 7.120 | 7.120 | 4,631,764 |
| 2026-08-18 | 7.410 | 7.430 | 7.280 | 7.400 | 7.400 | 4,337,300 |
| 2026-08-17 | 7.310 | 7.450 | 7.260 | 7.410 | 7.410 | 4,672,108 |
| 2026-08-14 | 7.310 | 7.380 | 7.210 | 7.310 | 7.310 | 5,456,176 |
| 2026-08-13 | 7.430 | 7.580 | 7.290 | 7.300 | 7.300 | 6,179,500 |
| 2026-08-12 | 7.370 | 7.460 | 7.270 | 7.420 | 7.420 | 6,179,512 |
| 2026-08-11 | 7.260 | 7.370 | 7.170 | 7.260 | 7.260 | 4,954,500 |
| 2026-08-10 | 7.150 | 7.330 | 7.090 | 7.290 | 7.290 | 5,916,550 |
| 2026-08-07 | 7.230 | 7.260 | 7.010 | 7.170 | 7.170 | 7,192,583 |
| 2026-08-06 | 7.170 | 7.370 | 7.140 | 7.230 | 7.230 | 6,291,392 |
| 2026-08-05 | 7.120 | 7.330 | 7.080 | 7.210 | 7.210 | 7,590,010 |
| 2026-08-04 | 7.220 | 7.290 | 7.120 | 7.170 | 7.170 | 7,080,720 |
| 2026-08-03 | 6.840 | 7.130 | 6.810 | 7.100 | 7.100 | 7,245,300 |
| 2026-07-31 | 6.660 | 6.910 | 6.620 | 6.850 | 6.850 | 6,436,992 |
| 2026-07-30 | 6.750 | 6.890 | 6.600 | 6.660 | 6.660 | 6,017,988 |
| 2026-07-29 | 6.700 | 6.820 | 6.610 | 6.740 | 6.740 | 5,739,100 |
| 2026-07-28 | 6.630 | 6.760 | 6.540 | 6.660 | 6.660 | 4,876,392 |
| 2026-07-27 | 6.450 | 6.680 | 6.360 | 6.630 | 6.630 | 6,449,452 |
| 2026-07-24 | 6.490 | 6.650 | 6.330 | 6.450 | 6.450 | 6,629,200 |
| 2026-07-23 | 6.400 | 6.580 | 6.310 | 6.570 | 6.570 | 5,503,600 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-19 | 0.0350 CNY |
| 2021-05-28 | 0.0700 CNY |
| 2020-06-18 | 0.1100 CNY |
| 2019-07-11 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.