Beijing E-techstar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.540	11.570	10.960	11.000	10.945	17,181,801
2022-05-10	12.170	13.050	11.200	11.570	11.513	23,904,074
2022-05-09	11.000	11.640	10.350	11.640	11.582	8,631,652
2022-05-06	9.700	9.700	9.700	9.700	9.652	0
2022-05-05	9.700	9.700	9.700	9.700	9.652	0
2022-04-29	9.700	9.700	9.700	9.700	9.652	0
2022-04-28	9.700	9.700	9.700	9.700	9.652	0
2022-04-27	9.700	9.700	9.700	9.700	9.652	0
2022-04-26	10.800	10.840	9.440	9.700	9.652	11,893,300
2022-04-25	11.800	12.030	10.320	10.630	10.577	12,329,337
2022-04-22	11.800	12.120	11.490	11.910	11.851	6,696,516
2022-04-21	11.950	12.290	11.620	11.800	11.741	8,011,163
2022-04-20	11.920	12.090	11.860	11.960	11.901	4,347,036
2022-04-19	11.970	12.120	11.800	11.970	11.911	6,011,940
2022-04-18	11.340	12.100	11.050	12.020	11.960	12,344,200
2022-04-15	10.880	11.340	10.570	11.310	11.254	9,027,037
2022-04-14	10.960	11.220	10.790	10.870	10.816	5,941,576
2022-04-13	10.760	11.080	10.550	10.920	10.866	7,534,633
2022-04-12	10.200	10.780	9.940	10.770	10.717	7,247,085
2022-04-11	10.610	10.610	9.980	10.120	10.070	8,397,278
2022-04-08	11.050	11.070	10.520	10.620	10.567	8,055,613
2022-04-07	11.210	11.350	10.850	11.180	11.125	10,796,289
2022-04-06	10.500	11.280	10.480	11.190	11.134	12,359,243
2022-04-01	10.610	10.750	10.500	10.620	10.567	5,778,741
2022-03-31	10.850	10.850	10.560	10.680	10.627	4,933,783
2022-03-30	10.760	11.040	10.710	10.860	10.806	6,360,108
2022-03-29	10.930	10.980	10.570	10.690	10.637	5,787,288
2022-03-28	11.110	11.140	10.800	10.950	10.896	6,116,212
2022-03-25	11.050	11.200	11.010	11.110	11.055	4,514,559
2022-03-24	11.430	11.430	10.900	11.080	11.025	10,307,240
2022-03-23	11.210	11.500	11.080	11.450	11.393	9,694,032
2022-03-22	11.510	11.560	10.980	11.190	11.134	10,922,417
2022-03-21	11.560	11.840	11.390	11.590	11.533	8,808,771
2022-03-18	11.890	11.890	11.400	11.560	11.503	11,523,876
2022-03-17	11.900	12.440	11.780	11.970	11.911	10,735,112
2022-03-16	12.150	12.390	11.400	11.920	11.861	11,866,328
2022-03-15	12.130	12.730	11.890	12.140	12.080	8,650,444
2022-03-14	13.350	13.350	12.470	12.540	12.478	9,053,006
2022-03-11	13.360	13.500	13.070	13.360	13.294	6,619,880
2022-03-10	13.480	13.850	13.290	13.580	13.513	10,860,920
2022-03-09	13.720	13.780	12.480	13.280	13.214	13,412,852
2022-03-08	14.040	14.290	13.450	13.560	13.493	11,117,109
2022-03-07	14.190	14.190	13.700	14.050	13.980	7,600,825
2022-03-04	13.970	14.340	13.880	14.200	14.130	6,341,172
2022-03-03	13.980	14.300	13.960	14.080	14.010	8,030,009
2022-03-02	13.920	14.170	13.800	14.020	13.950	6,368,035
2022-03-01	13.810	14.390	13.810	14.030	13.960	7,485,336
2022-02-28	13.990	14.110	13.710	13.870	13.801	7,985,315
2022-02-25	13.730	14.410	13.690	14.110	14.040	14,716,628
2022-02-24	13.730	14.080	13.300	13.500	13.433	14,181,396
2022-02-23	13.780	13.970	13.590	13.840	13.771	9,950,216
2022-02-22	13.620	14.130	13.460	13.780	13.712	19,207,512
2022-02-21	13.180	13.670	13.100	13.620	13.552	12,442,999
2022-02-18	12.850	13.460	12.710	13.220	13.154	13,918,836
2022-02-17	12.150	12.850	12.140	12.850	12.786	13,006,493
2022-02-16	12.200	12.420	12.200	12.330	12.269	5,241,748
2022-02-15	12.400	12.440	12.110	12.220	12.159	4,796,680
2022-02-14	12.060	12.330	11.970	12.290	12.229	7,217,022
2022-02-11	12.220	12.500	12.050	12.150	12.090	9,403,832
2022-02-10	12.020	12.620	11.930	12.300	12.239	11,772,145

← NewerPage 19 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.