Beijing E-techstar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.060 | 9.150 | 8.700 | 8.880 | 8.836 | 6,053,654 |
| 2024-04-29 | 8.910 | 9.100 | 8.780 | 9.070 | 9.025 | 9,708,894 |
| 2024-04-26 | 8.960 | 9.210 | 8.800 | 9.200 | 9.154 | 5,238,654 |
| 2024-04-25 | 8.960 | 9.010 | 8.870 | 8.960 | 8.916 | 3,939,011 |
| 2024-04-24 | 8.660 | 8.980 | 8.620 | 8.960 | 8.916 | 4,994,766 |
| 2024-04-23 | 8.340 | 8.720 | 8.320 | 8.660 | 8.617 | 5,479,000 |
| 2024-04-22 | 8.790 | 8.790 | 8.410 | 8.500 | 8.458 | 6,062,889 |
| 2024-04-19 | 8.630 | 8.880 | 8.510 | 8.880 | 8.836 | 5,398,228 |
| 2024-04-18 | 8.620 | 8.750 | 8.400 | 8.660 | 8.617 | 5,887,704 |
| 2024-04-17 | 7.880 | 8.640 | 7.880 | 8.620 | 8.577 | 8,367,916 |
| 2024-04-16 | 8.510 | 8.510 | 7.700 | 7.730 | 7.692 | 8,409,540 |
| 2024-04-15 | 9.110 | 9.110 | 8.300 | 8.510 | 8.468 | 6,450,300 |
| 2024-04-12 | 9.230 | 9.350 | 9.000 | 9.040 | 8.995 | 3,605,760 |
| 2024-04-11 | 9.100 | 9.360 | 9.000 | 9.210 | 9.164 | 4,285,216 |
| 2024-04-10 | 9.460 | 9.580 | 8.950 | 9.070 | 9.025 | 5,111,952 |
| 2024-04-09 | 9.490 | 9.630 | 9.370 | 9.540 | 9.493 | 3,495,188 |
| 2024-04-08 | 9.870 | 9.870 | 9.400 | 9.460 | 9.413 | 4,691,548 |
| 2024-04-03 | 10.050 | 10.120 | 9.760 | 9.860 | 9.811 | 5,382,492 |
| 2024-04-02 | 10.170 | 10.210 | 9.970 | 10.110 | 10.060 | 5,107,728 |
| 2024-04-01 | 10.030 | 10.160 | 10.000 | 10.160 | 10.110 | 5,437,580 |
| 2024-03-29 | 9.890 | 10.100 | 9.800 | 10.060 | 10.010 | 3,405,980 |
| 2024-03-28 | 9.610 | 9.990 | 9.500 | 9.800 | 9.751 | 6,365,800 |
| 2024-03-27 | 9.900 | 9.980 | 9.500 | 9.500 | 9.453 | 5,696,930 |
| 2024-03-26 | 10.090 | 10.160 | 9.820 | 9.930 | 9.881 | 6,366,136 |
| 2024-03-25 | 10.390 | 10.500 | 10.030 | 10.070 | 10.020 | 6,693,740 |
| 2024-03-22 | 10.530 | 10.560 | 10.240 | 10.410 | 10.358 | 7,949,152 |
| 2024-03-21 | 10.530 | 10.670 | 10.410 | 10.660 | 10.607 | 8,508,360 |
| 2024-03-20 | 10.360 | 10.500 | 10.310 | 10.470 | 10.418 | 6,438,601 |
| 2024-03-19 | 10.360 | 10.470 | 10.300 | 10.310 | 10.259 | 6,242,216 |
| 2024-03-18 | 10.170 | 10.400 | 10.120 | 10.400 | 10.348 | 7,513,080 |
| 2024-03-15 | 10.150 | 10.250 | 9.980 | 10.200 | 10.149 | 6,796,224 |
| 2024-03-14 | 10.400 | 10.500 | 10.010 | 10.180 | 10.130 | 12,619,840 |
| 2024-03-13 | 10.000 | 10.740 | 9.910 | 10.570 | 10.518 | 17,093,592 |
| 2024-03-12 | 10.180 | 10.250 | 9.990 | 10.050 | 10.000 | 8,865,280 |
| 2024-03-11 | 9.820 | 10.130 | 9.610 | 10.050 | 10.000 | 11,331,860 |
| 2024-03-08 | 9.400 | 9.630 | 9.350 | 9.630 | 9.582 | 4,429,824 |
| 2024-03-07 | 9.600 | 9.680 | 9.350 | 9.390 | 9.343 | 4,896,497 |
| 2024-03-06 | 9.310 | 9.560 | 9.300 | 9.550 | 9.503 | 5,223,011 |
| 2024-03-05 | 9.500 | 9.560 | 9.300 | 9.370 | 9.324 | 5,311,748 |
| 2024-03-04 | 9.700 | 9.760 | 9.350 | 9.560 | 9.513 | 6,552,692 |
| 2024-03-01 | 9.430 | 9.810 | 9.310 | 9.700 | 9.652 | 7,344,119 |
| 2024-02-29 | 8.930 | 9.490 | 8.900 | 9.400 | 9.353 | 8,729,930 |
| 2024-02-28 | 9.900 | 10.300 | 9.050 | 9.110 | 9.065 | 16,704,940 |
| 2024-02-27 | 9.420 | 9.770 | 9.400 | 9.770 | 9.722 | 8,444,728 |
| 2024-02-26 | 9.400 | 9.750 | 9.180 | 9.570 | 9.523 | 10,418,548 |
| 2024-02-23 | 8.880 | 9.330 | 8.840 | 9.310 | 9.264 | 10,141,136 |
| 2024-02-22 | 8.520 | 8.910 | 8.520 | 8.830 | 8.786 | 8,496,430 |
| 2024-02-21 | 8.250 | 8.970 | 8.200 | 8.580 | 8.537 | 11,301,656 |
| 2024-02-20 | 8.300 | 8.410 | 8.170 | 8.350 | 8.309 | 7,165,348 |
| 2024-02-19 | 7.900 | 8.470 | 7.880 | 8.350 | 8.309 | 12,948,774 |
| 2024-02-08 | 6.910 | 7.990 | 6.910 | 7.880 | 7.841 | 11,480,058 |
| 2024-02-07 | 7.440 | 7.440 | 6.750 | 6.900 | 6.866 | 12,054,620 |
| 2024-02-06 | 7.010 | 7.500 | 6.500 | 7.300 | 7.264 | 13,300,563 |
| 2024-02-05 | 7.960 | 7.990 | 6.860 | 7.130 | 7.095 | 13,128,596 |
| 2024-02-02 | 8.560 | 8.680 | 7.700 | 8.010 | 7.970 | 8,934,637 |
| 2024-02-01 | 8.710 | 8.750 | 8.270 | 8.480 | 8.438 | 7,838,939 |
| 2024-01-31 | 9.280 | 9.310 | 8.650 | 8.650 | 8.607 | 10,997,105 |
| 2024-01-30 | 9.100 | 9.250 | 8.800 | 8.830 | 8.786 | 4,995,100 |
| 2024-01-29 | 9.710 | 9.750 | 9.170 | 9.180 | 9.134 | 4,262,300 |
| 2024-01-26 | 9.640 | 9.780 | 9.530 | 9.600 | 9.552 | 4,631,900 |
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.