Beijing E-techstar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	12.930	13.540	12.620	13.480	13.413	12,623,500
2023-05-04	12.730	13.060	12.650	12.880	12.816	7,353,500
2023-04-28	12.330	12.930	12.330	12.900	12.836	9,776,292
2023-04-27	12.320	12.850	12.320	12.410	12.348	14,004,932
2023-04-26	12.360	12.450	11.860	11.970	11.911	11,087,176
2023-04-25	12.550	12.660	12.160	12.350	12.289	8,832,444
2023-04-24	12.330	12.800	12.230	12.550	12.488	9,475,300
2023-04-21	13.480	13.490	12.280	12.390	12.329	23,838,644
2023-04-20	13.850	14.020	13.690	13.700	13.632	11,025,215
2023-04-19	13.650	14.040	13.550	13.830	13.761	10,623,945
2023-04-18	13.950	13.970	13.570	13.780	13.712	14,079,048
2023-04-17	14.150	14.260	13.710	14.080	14.010	19,112,412
2023-04-14	14.190	14.480	13.800	14.000	13.931	20,897,544
2023-04-13	14.030	14.720	13.910	14.260	14.189	36,778,489
2023-04-12	13.230	13.630	13.230	13.610	13.542	8,750,160
2023-04-11	13.140	13.430	13.090	13.230	13.164	8,501,280
2023-04-10	13.850	13.850	13.200	13.200	13.135	12,721,166
2023-04-07	13.450	13.900	13.250	13.880	13.811	12,812,233
2023-04-06	13.600	13.690	13.310	13.380	13.314	10,072,888
2023-04-04	13.800	13.890	13.530	13.640	13.572	13,250,792
2023-04-03	13.910	14.080	13.650	13.950	13.881	12,299,474
2023-03-31	13.190	13.980	12.960	13.900	13.831	14,779,019
2023-03-30	13.360	13.390	12.980	13.100	13.035	7,558,210
2023-03-29	13.610	13.670	13.310	13.370	13.304	8,617,826
2023-03-28	13.750	13.870	13.440	13.630	13.562	8,748,572
2023-03-27	13.800	13.850	13.440	13.810	13.741	13,178,479
2023-03-24	13.650	13.800	13.380	13.710	13.642	12,479,484
2023-03-23	13.430	13.540	13.350	13.480	13.413	8,404,104
2023-03-22	13.160	13.520	13.070	13.500	13.433	13,781,515
2023-03-21	12.690	13.200	12.520	13.190	13.125	12,256,521
2023-03-20	12.960	13.080	12.650	12.660	12.597	7,862,660
2023-03-17	12.790	13.020	12.700	12.940	12.876	7,165,904
2023-03-16	12.700	12.940	12.500	12.600	12.537	8,359,765
2023-03-15	13.310	13.360	12.780	12.780	12.717	9,781,000
2023-03-14	13.030	13.300	12.810	13.180	13.115	11,244,360
2023-03-13	12.830	13.140	12.580	13.140	13.075	8,548,660
2023-03-10	12.940	13.200	12.840	12.900	12.836	8,947,284
2023-03-09	12.960	13.070	12.680	13.030	12.965	7,961,100
2023-03-08	12.450	12.980	12.330	12.900	12.836	10,176,428
2023-03-07	13.070	13.070	12.170	12.410	12.348	12,329,392
2023-03-06	13.180	13.270	12.850	13.020	12.955	7,716,836
2023-03-03	13.300	13.330	13.020	13.180	13.115	8,524,100
2023-03-02	13.180	13.400	13.000	13.310	13.244	12,398,464
2023-03-01	12.760	13.190	12.730	13.170	13.105	11,336,140
2023-02-28	12.860	12.990	12.600	12.800	12.737	7,023,164
2023-02-27	13.080	13.150	12.650	12.680	12.617	9,540,976
2023-02-24	12.890	13.180	12.860	13.160	13.095	7,707,900
2023-02-23	13.180	13.250	12.840	12.950	12.886	11,421,128
2023-02-22	12.720	13.340	12.710	13.320	13.254	12,881,740
2023-02-21	12.880	13.170	12.780	12.900	12.836	8,600,700
2023-02-20	12.810	12.940	12.590	12.860	12.796	9,102,929
2023-02-17	12.970	13.120	12.740	12.810	12.746	12,295,777
2023-02-16	13.600	13.700	12.860	12.960	12.896	18,414,344
2023-02-15	13.010	13.790	12.950	13.680	13.612	18,614,248
2023-02-14	13.120	13.160	12.880	12.990	12.926	11,834,509
2023-02-13	13.300	13.300	13.050	13.160	13.095	10,859,176
2023-02-10	12.880	13.400	12.830	13.230	13.164	17,597,321
2023-02-09	12.730	12.940	12.620	12.940	12.876	8,974,289
2023-02-08	12.900	12.910	12.540	12.750	12.687	11,664,220
2023-02-07	12.560	12.880	12.440	12.860	12.796	11,484,234

← NewerPage 15 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.