Beijing E-techstar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.560	13.570	13.370	13.490	13.423	4,403,660
2023-07-31	13.400	13.960	13.310	13.580	13.513	9,407,823
2023-07-28	13.330	13.450	13.080	13.400	13.334	5,108,700
2023-07-27	13.330	13.540	13.200	13.350	13.284	4,871,313
2023-07-26	13.610	13.680	13.300	13.350	13.284	6,889,888
2023-07-25	13.760	13.810	13.430	13.700	13.632	7,375,040
2023-07-24	13.700	13.840	13.210	13.670	13.602	7,951,852
2023-07-21	14.160	14.160	13.770	13.780	13.712	10,286,692
2023-07-20	14.660	14.780	14.200	14.260	14.189	12,387,500
2023-07-19	13.750	14.850	13.680	14.470	14.398	25,873,807
2023-07-18	14.100	14.100	13.780	13.820	13.751	10,531,830
2023-07-17	13.860	14.400	13.600	14.290	14.219	16,220,438
2023-07-14	13.850	14.040	13.680	13.860	13.791	7,211,855
2023-07-13	14.070	14.190	13.630	13.880	13.811	11,176,920
2023-07-12	14.250	14.600	13.900	13.960	13.891	18,194,424
2023-07-11	13.550	14.290	13.510	14.200	14.130	15,680,004
2023-07-10	13.780	14.080	13.590	13.590	13.523	10,741,266
2023-07-07	13.790	13.970	13.410	13.630	13.562	10,354,736
2023-07-06	13.550	13.820	13.520	13.560	13.493	4,550,589
2023-07-05	13.910	14.100	13.640	13.700	13.632	8,002,180
2023-07-04	13.800	14.060	13.700	14.000	13.931	7,724,884
2023-07-03	13.840	13.890	13.450	13.800	13.732	9,004,390
2023-06-30	13.700	13.940	13.560	13.850	13.781	9,370,492
2023-06-29	13.630	13.990	13.400	13.810	13.741	9,534,725
2023-06-28	14.110	14.110	13.010	13.560	13.493	14,574,020
2023-06-27	13.960	14.290	13.960	14.140	14.070	6,750,821
2023-06-26	14.250	14.580	13.950	14.040	13.970	9,950,790
2023-06-21	14.630	14.730	14.260	14.270	14.199	11,861,036
2023-06-20	14.900	14.990	14.420	14.650	14.577	29,787,768
2023-06-19	15.550	15.650	15.320	15.380	15.304	13,113,427
2023-06-16	15.820	15.820	15.250	15.490	15.413	16,626,647
2023-06-15	15.630	15.830	15.450	15.820	15.742	16,382,500
2023-06-14	15.600	15.770	15.460	15.650	15.572	16,306,032
2023-06-13	15.250	16.030	15.180	15.750	15.672	28,782,032
2023-06-12	15.150	15.300	14.950	15.020	14.945	13,238,320
2023-06-09	14.970	15.130	14.770	15.130	15.055	18,732,688
2023-06-08	14.770	15.280	14.520	15.190	15.115	29,211,212
2023-06-07	14.260	14.710	14.160	14.680	14.607	12,222,144
2023-06-06	14.660	14.740	14.170	14.220	14.149	15,103,156
2023-06-05	14.760	15.030	14.700	14.740	14.667	15,953,098
2023-06-02	14.510	14.960	14.330	14.740	14.667	18,778,644
2023-06-01	14.530	14.650	14.240	14.400	14.329	13,056,500
2023-05-31	14.580	14.580	14.340	14.470	14.398	13,388,688
2023-05-30	14.000	14.600	13.790	14.600	14.528	20,471,296
2023-05-29	14.250	14.320	13.790	13.990	13.921	16,205,012
2023-05-26	14.290	14.480	14.100	14.300	14.229	15,771,867
2023-05-25	14.070	14.560	14.020	14.210	14.140	22,517,838
2023-05-24	14.200	14.730	14.070	14.180	14.110	27,199,484
2023-05-23	15.640	16.600	14.350	14.420	14.348	41,926,447
2023-05-22	14.760	15.290	14.660	15.150	15.075	38,243,283
2023-05-19	14.520	14.760	14.490	14.600	14.528	21,154,240
2023-05-18	15.050	15.240	14.560	14.620	14.547	38,065,222
2023-05-17	14.130	15.880	14.130	15.250	15.174	49,657,251
2023-05-16	14.180	14.980	14.010	14.290	14.219	37,862,817
2023-05-15	13.460	13.950	13.350	13.840	13.771	12,063,708
2023-05-12	13.400	13.760	13.400	13.490	13.423	8,969,757
2023-05-11	13.700	13.760	13.430	13.430	13.363	8,726,326
2023-05-10	13.550	13.820	13.410	13.520	13.453	10,755,278
2023-05-09	13.350	13.770	13.160	13.670	13.602	13,999,436
2023-05-08	13.320	13.460	13.200	13.390	13.324	8,802,856

← NewerPage 14 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.