Beijing E-techstar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	11.040	11.190	10.990	11.160	11.105	5,361,688
2022-11-03	11.150	11.200	10.920	11.070	11.015	5,409,700
2022-11-02	11.100	11.330	11.010	11.180	11.125	6,615,563
2022-11-01	10.800	10.990	10.760	10.980	10.926	4,750,759
2022-10-31	10.500	10.960	10.440	10.800	10.746	5,970,551
2022-10-28	11.030	11.080	10.420	10.500	10.448	6,849,556
2022-10-27	10.910	11.270	10.830	11.060	11.005	7,402,428
2022-10-26	10.500	10.970	10.410	10.930	10.876	6,006,368
2022-10-25	10.620	10.710	10.310	10.430	10.378	4,750,900
2022-10-24	10.690	11.000	10.580	10.650	10.597	5,552,240
2022-10-21	10.570	11.290	10.420	10.780	10.727	6,860,112
2022-10-20	10.540	10.740	10.390	10.540	10.488	4,023,308
2022-10-19	10.600	10.720	10.500	10.610	10.557	3,487,300
2022-10-18	10.600	10.750	10.540	10.660	10.607	3,924,896
2022-10-17	10.450	10.640	10.380	10.590	10.537	4,178,776
2022-10-14	10.310	10.540	10.310	10.460	10.408	4,397,300
2022-10-13	10.140	10.440	10.130	10.350	10.299	4,852,491
2022-10-12	9.950	10.240	9.770	10.230	10.179	4,687,668
2022-10-11	9.760	9.980	9.590	9.950	9.901	3,512,652
2022-10-10	9.710	9.890	9.660	9.730	9.682	3,531,409
2022-09-30	9.900	9.950	9.700	9.770	9.722	3,271,066
2022-09-29	10.030	10.140	9.800	9.890	9.841	3,567,400
2022-09-28	10.320	10.370	9.920	9.980	9.931	4,171,376
2022-09-27	10.110	10.390	10.110	10.340	10.289	3,452,287
2022-09-26	10.300	10.320	10.070	10.110	10.060	3,976,961
2022-09-23	10.720	10.720	10.340	10.410	10.358	4,225,200
2022-09-22	10.440	10.890	10.390	10.700	10.647	6,006,200
2022-09-21	10.320	10.660	10.080	10.550	10.498	6,820,549
2022-09-20	10.240	10.530	10.240	10.370	10.319	4,115,351
2022-09-19	10.480	10.540	10.190	10.210	10.159	5,666,524
2022-09-16	10.730	10.870	10.430	10.490	10.438	5,533,914
2022-09-15	11.270	11.420	10.560	10.730	10.677	10,574,081
2022-09-14	11.560	11.730	11.130	11.260	11.204	9,078,361
2022-09-13	11.870	11.980	11.610	11.760	11.702	7,067,900
2022-09-09	12.150	12.300	11.800	11.860	11.801	9,500,915
2022-09-08	12.600	12.850	12.170	12.220	12.159	10,594,176
2022-09-07	12.280	12.750	12.230	12.580	12.518	12,524,676
2022-09-06	12.710	12.720	11.930	12.330	12.269	10,850,964
2022-09-05	12.460	12.650	12.190	12.430	12.368	8,299,324
2022-09-02	11.940	12.600	11.940	12.510	12.448	12,874,540
2022-09-01	11.990	12.330	11.900	12.060	12.000	10,412,100
2022-08-31	12.740	12.870	11.930	11.980	11.921	16,465,015
2022-08-30	13.110	13.250	12.650	12.770	12.707	17,829,747
2022-08-29	11.800	13.260	11.710	13.150	13.085	33,641,359
2022-08-26	11.570	11.850	11.300	11.400	11.343	6,587,643
2022-08-25	11.950	12.120	11.440	11.600	11.542	9,483,920
2022-08-24	12.590	12.830	11.900	11.910	11.851	13,938,469
2022-08-23	12.000	12.560	11.920	12.490	12.428	12,558,145
2022-08-22	12.120	12.420	11.910	12.060	12.000	9,946,614
2022-08-19	12.640	12.950	12.170	12.200	12.139	15,077,115
2022-08-18	12.810	13.060	12.480	12.630	12.567	15,495,650
2022-08-17	12.720	13.450	12.720	12.840	12.776	17,149,016
2022-08-16	12.510	12.900	12.410	12.580	12.518	14,710,767
2022-08-15	11.990	12.600	11.760	12.560	12.498	16,594,391
2022-08-12	11.910	12.240	11.760	11.850	11.791	8,152,686
2022-08-11	12.040	12.360	11.890	11.980	11.921	10,467,496
2022-08-10	11.680	11.910	11.580	11.880	11.821	6,682,380
2022-08-09	11.920	12.050	11.710	11.830	11.771	5,648,520
2022-08-08	11.770	11.990	11.610	11.950	11.891	6,223,240
2022-08-05	12.000	12.080	11.600	11.790	11.732	8,016,984

← NewerPage 17 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.