Beijing E-techstar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 11.500 | 11.780 | 11.360 | 11.590 | 11.533 | 11,347,333 |
| 2021-11-08 | 11.790 | 11.810 | 11.340 | 11.430 | 11.373 | 13,708,247 |
| 2021-11-05 | 12.560 | 12.610 | 11.900 | 11.930 | 11.871 | 17,605,152 |
| 2021-11-04 | 12.350 | 12.780 | 12.230 | 12.600 | 12.537 | 16,782,345 |
| 2021-11-03 | 12.500 | 13.000 | 12.030 | 12.360 | 12.299 | 17,199,524 |
| 2021-11-02 | 13.320 | 13.440 | 12.280 | 12.320 | 12.259 | 24,010,665 |
| 2021-11-01 | 13.300 | 13.740 | 12.780 | 13.510 | 13.443 | 17,852,025 |
| 2021-10-29 | 12.940 | 13.660 | 12.560 | 13.150 | 13.085 | 17,897,456 |
| 2021-10-28 | 13.800 | 13.800 | 12.400 | 13.170 | 13.105 | 22,007,916 |
| 2021-10-27 | 14.160 | 14.350 | 13.610 | 13.810 | 13.741 | 21,922,644 |
| 2021-10-26 | 14.190 | 14.350 | 13.750 | 13.850 | 13.781 | 22,186,908 |
| 2021-10-25 | 13.040 | 13.960 | 12.900 | 13.790 | 13.722 | 19,186,940 |
| 2021-10-22 | 13.580 | 13.640 | 12.870 | 12.920 | 12.856 | 11,725,600 |
| 2021-10-21 | 13.890 | 13.980 | 13.330 | 13.350 | 13.284 | 17,449,996 |
| 2021-10-20 | 13.540 | 14.210 | 13.470 | 13.920 | 13.851 | 20,091,052 |
| 2021-10-19 | 13.530 | 14.020 | 13.260 | 13.680 | 13.612 | 21,374,536 |
| 2021-10-18 | 11.900 | 13.770 | 11.680 | 13.680 | 13.612 | 28,809,998 |
| 2021-10-15 | 12.180 | 12.340 | 11.890 | 11.910 | 11.851 | 8,893,240 |
| 2021-10-14 | 11.800 | 12.400 | 11.630 | 12.250 | 12.189 | 12,253,702 |
← NewerPage 21 of 21 · 1,219 trading days
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.