Beijing E-techstar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	10.560	10.690	10.400	10.500	10.500	9,186,292
2026-01-19	10.330	10.820	10.270	10.620	10.620	11,877,280
2026-01-16	10.570	10.750	10.280	10.390	10.390	10,119,084
2026-01-15	10.650	10.730	10.380	10.520	10.520	12,808,176
2026-01-14	10.830	11.040	10.500	10.710	10.710	23,450,996
2026-01-13	11.120	11.290	10.700	10.880	10.880	23,663,606
2026-01-12	10.910	10.990	10.620	10.750	10.750	22,429,302
2026-01-09	10.360	10.820	10.310	10.790	10.790	18,018,470
2026-01-08	10.320	10.480	10.240	10.370	10.370	11,265,004
2026-01-07	10.350	10.540	10.240	10.340	10.340	16,327,932
2026-01-06	10.550	10.690	10.130	10.300	10.300	29,591,309
2026-01-05	9.670	10.960	9.590	10.700	10.700	37,036,384
2025-12-31	9.280	9.510	9.130	9.490	9.490	7,038,588
2025-12-30	9.620	9.620	9.270	9.280	9.280	10,138,176
2025-12-29	9.760	9.760	9.480	9.630	9.630	8,756,432
2025-12-26	9.930	9.970	9.730	9.770	9.770	6,894,500
2025-12-25	9.820	10.000	9.710	9.930	9.930	7,613,680
2025-12-24	9.840	9.840	9.690	9.760	9.760	6,225,388
2025-12-23	9.980	10.010	9.770	9.800	9.800	6,952,700
2025-12-22	10.190	10.190	9.950	9.980	9.980	8,891,900
2025-12-19	9.780	10.320	9.780	10.190	10.190	11,447,912
2025-12-18	9.740	10.020	9.700	9.850	9.850	6,873,441
2025-12-17	10.000	10.010	9.490	9.800	9.800	13,909,752
2025-12-16	10.150	10.230	9.960	9.960	9.960	13,282,776
2025-12-15	9.560	10.470	9.560	10.240	10.240	18,457,128
2025-12-12	9.530	9.800	9.470	9.660	9.660	9,186,203
2025-12-11	9.610	9.730	9.470	9.550	9.550	9,003,740
2025-12-10	9.590	9.670	9.450	9.610	9.610	7,263,460
2025-12-09	9.730	9.840	9.580	9.580	9.580	4,398,776
2025-12-08	9.610	9.850	9.610	9.700	9.700	5,436,100
2025-12-05	9.450	9.640	9.330	9.600	9.600	6,004,720
2025-12-04	9.720	9.780	9.420	9.440	9.440	6,495,412
2025-12-03	10.010	10.050	9.700	9.780	9.780	6,602,380
2025-12-02	10.100	10.130	9.870	9.940	9.940	6,148,400
2025-12-01	10.080	10.190	10.020	10.040	10.040	5,711,284
2025-11-28	9.850	10.110	9.830	10.110	10.110	6,323,360
2025-11-27	9.920	9.990	9.850	9.850	9.850	5,369,416
2025-11-26	10.130	10.160	9.880	9.970	9.970	7,623,500
2025-11-25	9.920	10.180	9.880	10.120	10.120	8,283,500
2025-11-24	9.620	9.940	9.610	9.870	9.870	10,054,600
2025-11-21	10.070	10.190	9.520	9.560	9.560	11,898,700
2025-11-20	10.310	10.320	9.980	10.070	10.070	7,315,440
2025-11-19	10.390	10.470	10.080	10.250	10.250	11,097,904
2025-11-18	10.560	10.640	10.370	10.440	10.440	8,825,900
2025-11-17	10.460	10.710	10.430	10.640	10.640	9,390,504
2025-11-14	10.610	10.720	10.450	10.460	10.460	9,487,876
2025-11-13	10.500	10.820	10.380	10.710	10.710	13,144,876
2025-11-12	10.510	10.590	10.370	10.440	10.440	9,161,492
2025-11-11	10.570	10.740	10.480	10.540	10.540	12,100,562
2025-11-10	10.380	10.610	10.330	10.500	10.500	13,779,200
2025-11-07	10.590	10.750	10.330	10.380	10.380	14,841,457
2025-11-06	10.750	10.840	10.460	10.600	10.600	18,394,264
2025-11-05	10.820	10.930	10.500	10.730	10.730	27,997,476
2025-11-04	10.000	11.110	9.890	10.810	10.810	44,953,800
2025-11-03	9.920	10.070	9.920	10.040	10.040	11,173,652
2025-10-31	9.760	10.010	9.710	9.940	9.940	11,511,776
2025-10-30	9.890	10.070	9.730	9.830	9.830	13,843,504
2025-10-29	9.780	10.060	9.660	9.910	9.910	17,438,428
2025-10-28	9.520	9.790	9.410	9.700	9.700	11,209,620
2025-10-27	9.760	9.770	9.380	9.540	9.540	10,893,679

← NewerPage 4 of 21 · 1,218 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.