Beijing E-techstar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.260	9.660	9.060	9.640	9.592	7,093,200
2024-01-24	9.290	9.290	8.820	9.220	9.174	5,616,700
2024-01-23	9.060	9.220	8.940	9.140	9.095	5,527,476
2024-01-22	9.750	9.860	9.080	9.120	9.075	6,182,457
2024-01-19	10.020	10.020	9.770	9.780	9.731	4,359,852
2024-01-18	10.060	10.100	9.660	10.070	10.020	6,931,612
2024-01-17	10.390	10.490	10.020	10.030	9.980	5,793,920
2024-01-16	10.490	10.500	10.130	10.360	10.309	8,915,640
2024-01-15	10.870	10.880	10.750	10.810	10.756	2,386,300
2024-01-12	10.910	11.020	10.820	10.860	10.806	3,164,400
2024-01-11	10.640	10.980	10.640	10.970	10.916	5,276,016
2024-01-10	10.980	10.980	10.570	10.650	10.597	5,472,300
2024-01-09	11.030	11.180	10.840	10.930	10.876	5,663,800
2024-01-08	11.300	11.310	11.020	11.030	10.975	3,160,996
2024-01-05	11.540	11.590	11.160	11.270	11.214	5,834,559
2024-01-04	11.560	11.650	11.470	11.570	11.513	2,478,832
2024-01-03	11.660	11.730	11.460	11.590	11.533	4,144,920
2024-01-02	11.860	11.910	11.690	11.700	11.642	4,084,400
2023-12-29	11.730	11.890	11.700	11.880	11.821	4,058,864
2023-12-28	11.520	11.800	11.410	11.710	11.652	5,282,100
2023-12-27	11.530	11.630	11.410	11.550	11.493	3,719,300
2023-12-26	11.870	11.870	11.420	11.540	11.483	5,253,900
2023-12-25	11.850	12.060	11.780	11.860	11.801	3,907,379
2023-12-22	12.310	12.390	11.810	11.830	11.771	6,316,980
2023-12-21	12.240	12.390	12.010	12.390	12.329	3,789,150
2023-12-20	12.400	12.460	12.210	12.210	12.149	3,299,000
2023-12-19	12.350	12.420	12.200	12.390	12.329	2,935,481
2023-12-18	12.520	12.650	12.280	12.340	12.279	4,881,761
2023-12-15	12.630	12.730	12.440	12.600	12.537	4,051,252
2023-12-14	12.970	13.000	12.610	12.610	12.547	5,729,380
2023-12-13	13.070	13.170	12.950	12.970	12.906	3,248,800
2023-12-12	13.000	13.200	13.000	13.120	13.055	3,665,550
2023-12-11	12.900	13.040	12.840	13.040	12.975	4,486,640
2023-12-08	13.230	13.270	12.880	12.910	12.846	6,047,501
2023-12-07	13.010	13.340	12.990	13.210	13.144	5,489,600
2023-12-06	12.910	13.120	12.810	13.040	12.975	4,018,040
2023-12-05	13.250	13.290	12.980	12.980	12.916	3,968,872
2023-12-04	13.270	13.440	13.250	13.310	13.244	4,500,200
2023-12-01	12.860	13.310	12.790	13.300	13.234	6,075,376
2023-11-30	13.000	13.080	12.710	12.810	12.746	6,008,780
2023-11-29	13.170	13.280	12.970	13.040	12.975	5,707,928
2023-11-28	13.140	13.330	13.000	13.170	13.105	5,627,817
2023-11-27	13.150	13.470	13.110	13.140	13.075	6,045,115
2023-11-24	13.640	13.640	13.110	13.200	13.135	10,298,208
2023-11-23	13.400	13.640	13.220	13.490	13.423	22,720,045
2023-11-22	13.660	14.340	13.580	14.130	14.060	26,277,801
2023-11-21	13.610	14.380	13.590	13.650	13.582	18,932,439
2023-11-20	13.710	13.750	13.500	13.530	13.463	4,518,940
2023-11-17	13.560	13.660	13.470	13.610	13.542	4,780,924
2023-11-16	13.630	13.820	13.560	13.620	13.552	6,875,428
2023-11-15	13.630	13.770	13.540	13.540	13.473	6,206,856
2023-11-14	13.450	13.630	13.340	13.610	13.542	5,890,961
2023-11-13	13.010	13.550	13.010	13.520	13.453	8,242,345
2023-11-10	13.130	13.180	12.970	13.120	13.055	4,243,320
2023-11-09	13.260	13.280	13.090	13.130	13.065	4,567,536
2023-11-08	13.180	13.260	13.090	13.200	13.135	5,655,736
2023-11-07	13.000	13.200	12.900	13.200	13.135	6,037,592
2023-11-06	12.920	13.070	12.890	13.030	12.965	5,509,208
2023-11-03	12.710	12.890	12.640	12.840	12.776	5,101,900
2023-11-02	12.570	12.980	12.560	12.690	12.627	6,695,340

← NewerPage 12 of 21 · 1,219 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.