Beijing E-techstar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.380	12.660	12.380	12.660	12.597	9,945,000
2023-02-03	12.390	12.530	12.310	12.520	12.458	7,851,152
2023-02-02	12.500	12.550	12.360	12.390	12.329	8,405,388
2023-02-01	12.410	12.560	12.330	12.560	12.498	8,642,179
2023-01-31	12.360	12.470	12.220	12.400	12.338	8,221,312
2023-01-30	12.320	12.500	12.220	12.500	12.438	10,573,215
2023-01-20	12.150	12.290	12.150	12.260	12.199	6,944,418
2023-01-19	12.010	12.230	12.000	12.180	12.120	7,208,848
2023-01-18	11.880	12.140	11.750	12.080	12.020	9,030,310
2023-01-17	11.880	12.120	11.810	11.890	11.831	8,375,868
2023-01-16	11.900	12.060	11.800	11.880	11.821	8,048,176
2023-01-13	11.900	12.040	11.800	12.040	11.980	8,999,180
2023-01-12	11.620	11.950	11.500	11.900	11.841	8,459,425
2023-01-11	11.770	11.830	11.550	11.560	11.503	5,716,800
2023-01-10	11.880	11.960	11.760	11.800	11.741	5,659,590
2023-01-09	12.010	12.260	11.920	11.950	11.891	8,094,180
2023-01-06	11.810	12.140	11.810	11.950	11.891	8,754,780
2023-01-05	11.780	11.830	11.610	11.790	11.732	5,506,400
2023-01-04	11.610	11.850	11.550	11.800	11.741	7,592,040
2023-01-03	11.210	11.660	11.170	11.610	11.552	7,789,673
2022-12-30	11.060	11.350	11.060	11.280	11.224	4,994,884
2022-12-29	11.170	11.310	11.030	11.040	10.985	5,051,800
2022-12-28	11.420	11.450	11.150	11.250	11.194	5,006,450
2022-12-27	11.580	11.650	11.350	11.480	11.423	5,147,554
2022-12-26	11.310	11.630	11.270	11.570	11.513	6,338,230
2022-12-23	11.040	11.520	11.000	11.390	11.334	8,525,910
2022-12-22	11.450	11.570	11.050	11.070	11.015	6,095,376
2022-12-21	11.440	11.590	11.250	11.440	11.383	5,465,118
2022-12-20	11.800	11.950	11.430	11.530	11.473	7,411,958
2022-12-19	11.660	12.110	11.600	11.930	11.871	10,993,322
2022-12-16	11.850	11.860	11.580	11.590	11.533	8,070,993
2022-12-15	11.800	12.150	11.790	11.960	11.901	7,782,057
2022-12-14	12.130	12.130	11.740	11.830	11.771	9,843,688
2022-12-13	11.890	12.180	11.660	12.180	12.120	14,151,296
2022-12-12	11.850	12.100	11.770	12.000	11.940	9,364,440
2022-12-09	11.990	12.120	11.860	11.950	11.891	12,691,380
2022-12-08	12.460	12.480	11.980	12.060	12.000	15,821,778
2022-12-07	12.570	12.840	12.310	12.570	12.508	19,335,680
2022-12-06	13.140	13.350	12.450	12.670	12.607	31,299,857
2022-12-05	13.250	14.200	13.250	13.640	13.572	44,093,136
2022-12-02	12.320	12.430	12.120	12.240	12.179	11,361,500
2022-12-01	12.080	12.460	11.890	12.260	12.199	15,300,393
2022-11-30	12.510	12.520	11.990	12.100	12.040	19,857,059
2022-11-29	12.300	12.820	12.150	12.680	12.617	23,662,008
2022-11-28	12.490	13.160	12.310	12.540	12.478	33,459,104
2022-11-25	11.510	12.060	11.430	12.050	11.990	19,684,703
2022-11-24	11.260	12.150	11.260	11.610	11.552	17,914,834
2022-11-23	11.960	12.370	11.340	11.400	11.343	27,373,550
2022-11-22	11.100	11.680	11.050	11.430	11.373	15,031,191
2022-11-21	11.170	11.180	10.990	11.150	11.095	5,198,400
2022-11-18	11.210	11.440	11.180	11.220	11.164	8,049,000
2022-11-17	11.240	11.240	11.000	11.210	11.154	4,539,508
2022-11-16	11.160	11.310	11.060	11.150	11.095	5,610,100
2022-11-15	10.850	11.140	10.810	11.110	11.055	5,532,000
2022-11-14	10.750	10.920	10.580	10.880	10.826	4,550,200
2022-11-11	11.040	11.250	10.810	10.830	10.776	6,968,700
2022-11-10	10.940	11.090	10.700	10.900	10.846	5,021,396
2022-11-09	11.100	11.170	11.000	11.010	10.955	3,466,942
2022-11-08	10.990	11.110	10.780	11.110	11.055	4,543,916
2022-11-07	11.120	11.270	10.990	11.040	10.985	5,136,540

← NewerPage 16 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.