Beijing E-techstar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.240 | 7.430 | 7.220 | 7.420 | 7.420 | 3,143,240 |
| 2024-07-25 | 7.170 | 7.360 | 7.080 | 7.240 | 7.240 | 3,272,400 |
| 2024-07-24 | 7.290 | 7.330 | 7.150 | 7.180 | 7.180 | 3,487,632 |
| 2024-07-23 | 7.430 | 7.500 | 7.260 | 7.290 | 7.290 | 4,189,036 |
| 2024-07-22 | 7.180 | 7.490 | 7.060 | 7.440 | 7.440 | 5,984,773 |
| 2024-07-19 | 7.020 | 7.170 | 6.970 | 7.130 | 7.130 | 3,536,264 |
| 2024-07-18 | 7.140 | 7.140 | 6.880 | 7.050 | 7.015 | 3,907,100 |
| 2024-07-17 | 7.330 | 7.370 | 7.150 | 7.150 | 7.115 | 2,861,400 |
| 2024-07-16 | 7.300 | 7.380 | 7.210 | 7.330 | 7.294 | 2,832,300 |
| 2024-07-15 | 7.600 | 7.600 | 7.260 | 7.300 | 7.264 | 4,808,000 |
| 2024-07-12 | 7.660 | 7.710 | 7.560 | 7.610 | 7.572 | 3,823,500 |
| 2024-07-11 | 7.520 | 7.700 | 7.350 | 7.700 | 7.662 | 6,393,160 |
| 2024-07-10 | 7.500 | 7.570 | 7.280 | 7.320 | 7.284 | 5,640,619 |
| 2024-07-09 | 7.460 | 7.570 | 7.150 | 7.560 | 7.523 | 6,642,559 |
| 2024-07-08 | 7.750 | 7.790 | 7.410 | 7.430 | 7.393 | 4,650,247 |
| 2024-07-05 | 7.670 | 7.880 | 7.530 | 7.800 | 7.761 | 4,431,500 |
| 2024-07-04 | 7.940 | 8.030 | 7.660 | 7.670 | 7.632 | 4,998,184 |
| 2024-07-03 | 8.260 | 8.350 | 7.930 | 7.960 | 7.921 | 6,214,384 |
| 2024-07-02 | 8.080 | 8.480 | 8.020 | 8.250 | 8.209 | 7,729,221 |
| 2024-07-01 | 8.090 | 8.340 | 7.930 | 8.050 | 8.010 | 6,753,477 |
| 2024-06-28 | 7.990 | 8.670 | 7.980 | 8.150 | 8.110 | 9,717,510 |
| 2024-06-27 | 7.960 | 8.110 | 7.820 | 7.870 | 7.831 | 5,654,648 |
| 2024-06-26 | 7.510 | 7.980 | 7.390 | 7.960 | 7.921 | 6,171,110 |
| 2024-06-25 | 7.610 | 7.750 | 7.410 | 7.510 | 7.473 | 5,349,216 |
| 2024-06-24 | 8.010 | 8.070 | 7.590 | 7.620 | 7.582 | 7,751,700 |
| 2024-06-21 | 8.260 | 8.270 | 8.070 | 8.110 | 8.070 | 5,376,782 |
| 2024-06-20 | 8.600 | 8.680 | 8.250 | 8.260 | 8.219 | 6,764,408 |
| 2024-06-19 | 8.740 | 8.790 | 8.600 | 8.610 | 8.567 | 6,971,280 |
| 2024-06-18 | 8.540 | 8.750 | 8.430 | 8.740 | 8.697 | 8,214,291 |
| 2024-06-17 | 8.400 | 8.700 | 8.270 | 8.530 | 8.488 | 8,530,461 |
| 2024-06-14 | 8.480 | 8.810 | 8.400 | 8.530 | 8.488 | 11,751,821 |
| 2024-06-13 | 8.360 | 8.500 | 8.260 | 8.480 | 8.438 | 8,565,673 |
| 2024-06-12 | 8.100 | 8.400 | 8.000 | 8.390 | 8.348 | 7,201,511 |
| 2024-06-11 | 8.220 | 8.260 | 7.970 | 8.190 | 8.149 | 6,407,676 |
| 2024-06-07 | 8.060 | 8.270 | 7.880 | 8.060 | 8.020 | 8,938,112 |
| 2024-06-06 | 8.390 | 8.440 | 7.880 | 7.930 | 7.891 | 13,008,200 |
| 2024-06-05 | 8.800 | 8.900 | 8.390 | 8.400 | 8.358 | 13,934,848 |
| 2024-06-04 | 9.000 | 9.140 | 8.280 | 9.100 | 9.055 | 18,921,900 |
| 2024-06-03 | 9.600 | 9.830 | 8.920 | 9.070 | 9.025 | 22,004,543 |
| 2024-05-31 | 9.400 | 9.860 | 9.200 | 9.550 | 9.503 | 24,604,921 |
| 2024-05-30 | 10.000 | 10.100 | 9.320 | 9.440 | 9.393 | 19,399,196 |
| 2024-05-29 | 9.840 | 10.100 | 9.680 | 9.870 | 9.821 | 28,195,175 |
| 2024-05-28 | 9.600 | 11.150 | 9.480 | 10.260 | 10.209 | 51,578,543 |
| 2024-05-27 | 8.780 | 10.130 | 8.670 | 10.130 | 10.080 | 38,028,816 |
| 2024-05-24 | 8.180 | 8.980 | 8.180 | 8.440 | 8.398 | 12,990,244 |
| 2024-05-23 | 8.370 | 8.380 | 8.120 | 8.190 | 8.149 | 3,742,076 |
| 2024-05-22 | 8.230 | 8.420 | 8.220 | 8.340 | 8.299 | 2,716,956 |
| 2024-05-21 | 8.410 | 8.510 | 8.250 | 8.290 | 8.249 | 4,634,372 |
| 2024-05-20 | 8.550 | 8.620 | 8.450 | 8.480 | 8.438 | 3,660,300 |
| 2024-05-17 | 8.460 | 8.580 | 8.360 | 8.550 | 8.508 | 3,604,900 |
| 2024-05-16 | 8.300 | 8.510 | 8.300 | 8.430 | 8.388 | 4,098,060 |
| 2024-05-15 | 8.450 | 8.560 | 8.290 | 8.290 | 8.249 | 4,540,400 |
| 2024-05-14 | 8.300 | 8.750 | 8.300 | 8.460 | 8.418 | 5,941,248 |
| 2024-05-13 | 8.630 | 8.720 | 8.240 | 8.280 | 8.239 | 7,780,528 |
| 2024-05-10 | 8.730 | 9.000 | 8.510 | 8.730 | 8.687 | 8,184,256 |
| 2024-05-09 | 8.630 | 8.860 | 8.630 | 8.760 | 8.717 | 3,404,100 |
| 2024-05-08 | 8.910 | 8.980 | 8.650 | 8.680 | 8.637 | 5,167,644 |
| 2024-05-07 | 8.870 | 8.960 | 8.760 | 8.910 | 8.866 | 4,657,744 |
| 2024-05-06 | 9.000 | 9.080 | 8.830 | 8.850 | 8.806 | 6,575,884 |
| 2024-04-30 | 9.060 | 9.150 | 8.700 | 8.880 | 8.836 | 6,053,654 |
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.