Beijing E-techstar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.780	12.020	11.660	11.950	11.891	6,313,514
2022-08-03	11.740	12.170	11.610	11.640	11.582	10,213,072
2022-08-02	12.000	12.080	11.440	11.620	11.562	12,353,454
2022-08-01	12.630	12.670	12.030	12.110	12.050	13,116,544
2022-07-29	12.430	13.160	12.430	12.600	12.537	16,650,375
2022-07-28	12.600	12.880	12.370	12.380	12.319	7,808,900
2022-07-27	12.380	12.760	12.380	12.570	12.508	7,602,384
2022-07-26	12.570	12.660	12.210	12.480	12.418	8,377,951
2022-07-25	13.130	13.200	12.430	12.510	12.448	8,424,380
2022-07-22	12.910	13.130	12.560	12.780	12.717	8,645,012
2022-07-21	12.710	13.070	12.710	12.830	12.766	9,574,772
2022-07-20	13.170	13.180	12.560	12.900	12.836	13,038,774
2022-07-19	13.400	13.580	12.900	13.050	12.985	19,549,404
2022-07-18	13.180	13.950	13.050	13.420	13.353	18,301,611
2022-07-15	13.520	14.050	13.300	13.500	13.433	21,538,615
2022-07-14	13.380	14.200	13.220	13.430	13.363	25,310,437
2022-07-13	12.510	13.930	12.510	13.390	13.324	27,820,758
2022-07-12	12.340	13.290	12.300	12.500	12.438	23,805,216
2022-07-11	12.680	13.500	12.430	12.910	12.846	36,300,939
2022-07-08	12.600	13.630	12.600	12.650	12.587	34,788,299
2022-07-07	11.110	11.540	10.880	11.360	11.304	11,975,054
2022-07-06	10.720	11.360	10.590	11.140	11.085	11,245,073
2022-07-05	11.050	11.050	10.590	10.750	10.697	7,218,237
2022-07-04	10.550	11.280	10.390	11.080	11.025	12,015,081
2022-07-01	10.360	10.560	10.340	10.410	10.358	3,280,144
2022-06-30	10.230	10.580	10.230	10.420	10.368	6,031,000
2022-06-29	10.400	10.550	10.230	10.260	10.209	5,704,380
2022-06-28	10.150	10.420	10.100	10.380	10.329	7,422,748
2022-06-27	10.010	10.340	10.010	10.210	10.159	6,467,842
2022-06-24	10.180	10.210	9.940	10.010	9.960	6,345,054
2022-06-23	10.140	10.200	9.960	10.130	10.080	4,600,620
2022-06-22	10.150	10.340	10.060	10.090	10.040	5,617,474
2022-06-21	10.040	10.280	9.950	10.220	10.169	6,873,948
2022-06-20	10.010	10.140	9.970	10.030	9.980	3,884,948
2022-06-17	10.000	10.130	9.870	10.000	9.950	4,413,888
2022-06-16	10.090	10.190	10.020	10.070	10.020	3,967,800
2022-06-15	10.180	10.420	10.060	10.090	10.040	7,070,208
2022-06-14	10.160	10.250	9.800	10.170	10.120	5,442,744
2022-06-13	10.170	10.340	10.030	10.290	10.239	6,416,800
2022-06-10	9.670	10.410	9.610	10.250	10.199	11,106,339
2022-06-09	10.010	10.010	9.670	9.680	9.632	5,880,061
2022-06-08	9.970	10.120	9.740	10.010	9.960	6,044,437
2022-06-07	10.100	10.110	9.850	9.970	9.921	5,080,700
2022-06-06	9.810	10.110	9.800	10.110	10.060	6,463,022
2022-06-02	9.610	9.780	9.400	9.780	9.731	6,313,942
2022-06-01	9.560	9.710	9.500	9.630	9.582	4,421,400
2022-05-31	9.690	9.690	9.440	9.570	9.523	5,608,443
2022-05-30	9.580	9.740	9.400	9.670	9.622	4,715,798
2022-05-27	9.790	9.820	9.460	9.580	9.532	6,408,764
2022-05-26	9.830	9.860	9.400	9.780	9.731	6,604,965
2022-05-25	9.640	9.920	9.600	9.850	9.801	5,271,669
2022-05-24	10.310	10.420	9.620	9.640	9.592	9,220,348
2022-05-23	10.150	10.430	10.090	10.370	10.319	8,322,026
2022-05-20	10.220	10.390	9.960	10.160	10.110	7,824,052
2022-05-19	10.380	10.380	10.110	10.220	10.169	6,850,416
2022-05-18	10.600	10.680	10.370	10.420	10.368	6,069,255
2022-05-17	11.120	11.150	10.500	10.600	10.547	9,033,588
2022-05-16	10.970	11.660	10.910	11.200	11.144	10,703,394
2022-05-13	11.050	11.190	10.500	11.010	10.955	15,638,129
2022-05-12	11.000	12.040	10.730	11.340	11.284	19,260,194

← NewerPage 18 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.