Beijing E-techstar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.780	12.100	11.580	12.080	12.020	8,635,759
2022-02-08	11.160	11.870	10.910	11.770	11.712	12,203,548
2022-02-07	11.700	11.700	10.420	11.200	11.144	16,150,429
2022-01-28	12.130	12.350	11.500	12.350	12.289	11,824,095
2022-01-27	11.590	12.850	11.440	12.050	11.990	17,749,548
2022-01-26	11.280	11.650	11.240	11.600	11.542	6,983,744
2022-01-25	11.840	11.860	11.230	11.230	11.174	6,808,612
2022-01-24	11.980	12.130	11.680	11.860	11.801	6,319,820
2022-01-21	12.270	12.470	11.950	11.990	11.931	7,244,408
2022-01-20	12.880	12.890	12.220	12.320	12.259	9,953,600
2022-01-19	12.430	12.950	12.400	12.880	12.816	9,466,052
2022-01-18	12.810	12.840	12.460	12.520	12.458	9,048,876
2022-01-17	12.330	12.820	12.240	12.800	12.737	9,629,846
2022-01-14	12.450	12.710	12.170	12.240	12.179	6,944,132
2022-01-13	12.740	12.890	12.560	12.560	12.498	5,671,472
2022-01-12	12.670	13.010	12.620	12.800	12.737	6,113,749
2022-01-11	12.710	12.850	12.460	12.610	12.547	5,218,551
2022-01-10	12.340	12.770	12.300	12.720	12.657	6,638,746
2022-01-07	13.140	13.270	12.460	12.460	12.398	17,013,976
2022-01-06	13.530	13.550	12.800	13.230	13.164	13,675,609
2022-01-05	13.240	13.680	13.170	13.590	13.523	17,831,080
2022-01-04	13.160	13.310	13.060	13.240	13.174	7,965,176
2021-12-31	13.280	13.430	13.080	13.110	13.045	8,571,656
2021-12-30	13.040	13.350	12.980	13.300	13.234	7,757,564
2021-12-29	13.410	13.450	12.970	13.030	12.965	9,622,556
2021-12-28	12.960	13.490	12.910	13.410	13.343	8,566,338
2021-12-27	13.000	13.340	12.870	13.000	12.936	9,267,080
2021-12-24	14.030	14.100	13.130	13.140	13.075	17,771,420
2021-12-23	13.790	14.130	13.780	14.000	13.931	11,612,980
2021-12-22	13.890	14.030	13.730	13.930	13.861	12,854,056
2021-12-21	14.060	14.120	13.760	13.860	13.791	15,187,443
2021-12-20	14.550	14.950	13.840	14.070	14.000	30,629,694
2021-12-17	15.270	16.270	15.020	15.280	15.204	36,224,696
2021-12-16	14.980	15.550	14.770	15.300	15.224	29,020,329
2021-12-15	14.370	15.580	14.250	15.000	14.926	36,862,185
2021-12-14	14.350	14.810	14.320	14.570	14.498	19,284,048
2021-12-13	14.490	14.850	14.070	14.480	14.408	24,159,295
2021-12-10	14.660	15.060	14.160	14.210	14.140	31,315,756
2021-12-09	14.000	15.400	13.800	14.950	14.876	51,385,546
2021-12-08	12.940	13.670	12.780	13.650	13.582	14,257,636
2021-12-07	13.400	13.450	12.840	12.980	12.916	12,493,264
2021-12-06	13.600	13.690	13.040	13.310	13.244	14,389,552
2021-12-03	13.680	14.170	13.520	13.720	13.652	16,087,704
2021-12-02	13.930	14.220	13.380	13.540	13.473	21,738,575
2021-12-01	14.100	14.990	14.020	14.200	14.130	34,480,525
2021-11-30	13.780	14.330	13.520	13.930	13.861	28,985,375
2021-11-29	13.000	13.840	12.950	13.600	13.533	22,414,792
2021-11-26	13.300	13.710	12.920	13.290	13.224	22,256,820
2021-11-25	14.220	14.500	13.440	13.470	13.403	35,738,586
2021-11-24	13.050	13.620	12.870	13.570	13.503	25,773,748
2021-11-23	12.870	13.390	12.750	13.060	12.995	17,975,576
2021-11-22	12.890	13.160	12.740	13.010	12.945	17,002,446
2021-11-19	12.910	13.070	12.740	12.900	12.836	16,507,988
2021-11-18	13.480	13.580	12.970	13.000	12.936	20,213,108
2021-11-17	13.050	13.460	13.050	13.420	13.353	26,883,832
2021-11-16	12.070	14.390	12.000	13.360	13.294	47,458,009
2021-11-15	12.390	12.680	12.000	12.030	11.970	22,725,608
2021-11-12	11.560	12.360	11.420	12.300	12.239	20,342,095
2021-11-11	11.390	11.560	11.390	11.510	11.453	7,321,300
2021-11-10	11.580	11.610	11.210	11.420	11.363	9,653,212

← NewerPage 20 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.