Beijing E-techstar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.810	12.880	12.610	12.630	12.567	4,292,984
2023-10-31	12.690	12.970	12.610	12.730	12.667	6,245,988
2023-10-30	12.190	12.800	12.170	12.760	12.697	6,778,280
2023-10-27	12.160	12.340	11.960	12.250	12.189	5,403,480
2023-10-26	12.160	12.300	11.960	12.200	12.139	4,881,600
2023-10-25	11.950	12.470	11.950	12.320	12.259	4,884,700
2023-10-24	11.800	12.130	11.680	11.970	11.911	3,836,440
2023-10-23	12.150	12.250	11.700	11.800	11.741	4,605,336
2023-10-20	12.580	12.710	12.180	12.210	12.149	5,537,865
2023-10-19	12.630	12.940	12.600	12.650	12.587	4,182,915
2023-10-18	12.790	12.840	12.470	12.640	12.577	3,457,500
2023-10-17	12.610	12.810	12.520	12.780	12.717	3,599,908
2023-10-16	12.900	12.940	12.570	12.650	12.587	5,347,900
2023-10-13	12.820	13.280	12.700	12.950	12.886	8,270,500
2023-10-12	12.960	13.040	12.750	12.840	12.776	4,380,700
2023-10-11	12.970	13.030	12.770	12.820	12.756	5,340,500
2023-10-10	12.880	13.040	12.710	12.890	12.826	6,622,700
2023-10-09	12.540	12.910	12.510	12.880	12.816	8,437,940
2023-09-28	12.220	12.510	12.180	12.480	12.418	4,839,267
2023-09-27	12.150	12.260	12.040	12.160	12.100	3,047,900
2023-09-26	12.100	12.280	12.060	12.160	12.100	3,881,404
2023-09-25	12.130	12.240	11.940	12.050	11.990	3,117,000
2023-09-22	11.710	12.060	11.620	12.060	12.000	4,006,300
2023-09-21	11.630	11.830	11.510	11.750	11.692	4,182,100
2023-09-20	11.940	12.090	11.610	11.640	11.582	4,830,700
2023-09-19	12.250	12.280	11.950	11.960	11.901	3,425,280
2023-09-18	12.180	12.360	12.120	12.250	12.189	2,779,088
2023-09-15	12.330	12.420	12.160	12.190	12.130	2,892,696
2023-09-14	12.440	12.500	12.230	12.320	12.259	2,835,200
2023-09-13	12.770	12.850	12.280	12.410	12.348	4,695,940
2023-09-12	12.970	12.970	12.780	12.790	12.727	3,506,242
2023-09-11	13.040	13.110	12.780	12.920	12.856	4,027,120
2023-09-08	12.670	13.030	12.590	13.030	12.965	3,981,000
2023-09-07	12.940	13.040	12.700	12.740	12.677	3,389,280
2023-09-06	12.830	13.050	12.600	12.950	12.886	6,065,100
2023-09-05	12.600	12.920	12.560	12.850	12.786	4,860,516
2023-09-04	12.530	12.660	12.440	12.660	12.597	3,132,188
2023-09-01	12.710	12.760	12.380	12.510	12.448	4,216,840
2023-08-31	12.810	12.850	12.670	12.750	12.687	4,195,460
2023-08-30	12.610	12.950	12.580	12.850	12.786	5,583,608
2023-08-29	12.170	12.780	12.090	12.700	12.637	6,464,520
2023-08-28	13.000	13.130	12.380	12.460	12.398	7,714,328
2023-08-25	12.960	12.960	12.220	12.310	12.249	7,775,008
2023-08-24	13.160	13.330	13.000	13.020	12.955	4,202,300
2023-08-23	13.300	13.450	13.150	13.160	13.095	4,050,292
2023-08-22	13.000	13.400	12.960	13.400	13.334	5,288,740
2023-08-21	13.180	13.330	12.950	13.000	12.936	4,782,700
2023-08-18	13.430	13.590	13.160	13.170	13.105	6,069,728
2023-08-17	13.190	13.480	13.040	13.440	13.373	5,506,652
2023-08-16	13.020	13.460	12.970	13.240	13.174	4,788,800
2023-08-15	13.390	13.440	12.980	13.020	12.955	4,940,552
2023-08-14	13.050	13.460	12.960	13.440	13.373	4,930,400
2023-08-11	13.230	13.320	13.100	13.130	13.065	3,402,300
2023-08-10	13.200	13.330	13.140	13.210	13.144	2,491,959
2023-08-09	13.380	13.460	13.160	13.170	13.105	3,604,800
2023-08-08	13.510	13.590	13.300	13.390	13.324	4,280,488
2023-08-07	13.600	13.750	13.450	13.530	13.463	4,500,104
2023-08-04	13.350	13.680	13.350	13.590	13.523	5,736,800
2023-08-03	13.450	13.500	13.370	13.430	13.363	3,041,536
2023-08-02	13.490	13.490	13.330	13.460	13.393	2,991,780

← NewerPage 13 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.