Beijing E-techstar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	9.890	9.900	9.620	9.670	9.670	10,103,013
2025-10-23	9.540	9.890	9.500	9.850	9.850	15,933,844
2025-10-22	9.570	9.630	9.480	9.540	9.540	6,276,280
2025-10-21	9.670	9.670	9.470	9.590	9.590	6,689,588
2025-10-20	9.470	9.680	9.460	9.570	9.570	9,810,340
2025-10-17	9.750	9.770	9.330	9.360	9.360	10,795,088
2025-10-16	10.010	10.100	9.670	9.750	9.750	12,123,110
2025-10-15	9.940	10.080	9.840	10.010	10.010	13,993,100
2025-10-14	9.600	10.240	9.580	9.940	9.940	26,046,136
2025-10-13	9.270	9.630	9.200	9.530	9.530	13,084,968
2025-10-10	9.430	9.630	9.380	9.590	9.590	12,008,343
2025-10-09	9.380	9.560	9.340	9.490	9.490	9,490,100
2025-09-30	9.390	9.480	9.340	9.370	9.370	7,939,724
2025-09-29	9.160	9.390	9.000	9.370	9.370	9,290,748
2025-09-26	9.200	9.390	9.080	9.160	9.160	7,974,157
2025-09-25	9.330	9.400	9.190	9.240	9.240	10,033,800
2025-09-24	9.000	9.330	8.880	9.330	9.330	11,958,915
2025-09-23	9.140	9.140	8.650	9.000	9.000	12,583,886
2025-09-22	9.220	9.250	9.010	9.100	9.100	9,141,628
2025-09-19	9.150	9.390	9.120	9.200	9.200	12,045,454
2025-09-18	9.390	9.410	9.050	9.120	9.120	14,691,254
2025-09-17	9.490	9.500	9.370	9.400	9.400	13,390,900
2025-09-16	9.550	9.600	9.430	9.540	9.540	18,718,094
2025-09-15	9.470	9.800	9.280	9.610	9.610	32,923,886
2025-09-12	8.910	10.500	8.880	9.520	9.520	45,348,263
2025-09-11	8.870	8.890	8.660	8.870	8.870	6,714,043
2025-09-10	8.760	8.900	8.710	8.850	8.850	6,202,567
2025-09-09	8.920	8.930	8.650	8.710	8.710	8,789,828
2025-09-08	8.940	9.040	8.760	8.940	8.940	9,603,372
2025-09-05	8.630	9.050	8.430	8.940	8.940	12,528,923
2025-09-04	8.560	8.900	8.470	8.600	8.600	10,883,689
2025-09-03	8.890	8.950	8.520	8.560	8.560	10,593,203
2025-09-02	9.210	9.250	8.810	8.910	8.910	12,625,636
2025-09-01	9.140	9.340	9.120	9.230	9.230	10,592,868
2025-08-29	9.240	9.270	9.070	9.070	9.070	9,521,828
2025-08-28	9.190	9.450	8.950	9.250	9.250	15,639,508
2025-08-27	9.650	9.720	9.250	9.260	9.260	16,846,968
2025-08-26	9.460	9.870	9.280	9.710	9.710	20,131,777
2025-08-25	9.580	9.650	9.430	9.520	9.520	14,205,996
2025-08-22	9.480	9.580	9.420	9.570	9.570	12,128,504
2025-08-21	9.460	9.650	9.420	9.480	9.480	12,543,564
2025-08-20	9.460	9.460	9.300	9.450	9.450	9,315,176
2025-08-19	9.250	9.600	9.200	9.480	9.480	14,861,737
2025-08-18	9.180	9.320	9.170	9.290	9.290	13,257,133
2025-08-15	9.020	9.200	9.010	9.180	9.180	8,914,270
2025-08-14	9.180	9.420	9.020	9.020	9.020	18,006,100
2025-08-13	9.250	9.280	9.140	9.180	9.180	10,891,030
2025-08-12	9.340	9.450	9.170	9.250	9.250	9,268,076
2025-08-11	9.260	9.440	9.260	9.360	9.360	12,061,428
2025-08-08	9.560	9.600	9.250	9.280	9.280	13,514,489
2025-08-07	9.720	9.890	9.460	9.530	9.530	24,483,170
2025-08-06	9.300	9.550	9.260	9.450	9.450	13,598,769
2025-08-05	9.210	9.380	9.180	9.310	9.310	10,713,023
2025-08-04	9.200	9.260	9.130	9.220	9.220	11,253,188
2025-08-01	9.060	9.300	9.020	9.290	9.290	12,217,332
2025-07-31	9.120	9.320	9.030	9.050	9.050	8,374,800
2025-07-30	9.180	9.250	9.000	9.100	9.100	7,654,700
2025-07-29	9.330	9.410	9.160	9.250	9.250	10,137,200
2025-07-28	9.170	9.340	9.070	9.330	9.330	14,623,168
2025-07-25	8.980	9.240	8.900	9.140	9.140	12,330,420

← NewerPage 5 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.