Beijing E-techstar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.860 | 9.000 | 8.860 | 8.980 | 8.980 | 6,390,872 |
| 2025-07-23 | 9.040 | 9.070 | 8.820 | 8.850 | 8.850 | 8,604,572 |
| 2025-07-22 | 9.210 | 9.240 | 8.990 | 9.040 | 9.040 | 9,612,977 |
| 2025-07-21 | 8.900 | 9.280 | 8.900 | 9.210 | 9.210 | 14,187,524 |
| 2025-07-18 | 8.950 | 9.070 | 8.880 | 8.900 | 8.900 | 6,112,900 |
| 2025-07-17 | 8.810 | 8.950 | 8.780 | 8.940 | 8.940 | 6,589,228 |
| 2025-07-16 | 8.900 | 8.950 | 8.760 | 8.820 | 8.820 | 6,659,628 |
| 2025-07-15 | 9.080 | 9.090 | 8.700 | 8.900 | 8.900 | 11,803,700 |
| 2025-07-14 | 9.090 | 9.250 | 9.030 | 9.090 | 9.090 | 7,802,400 |
| 2025-07-11 | 9.110 | 9.170 | 8.990 | 9.130 | 9.130 | 8,639,300 |
| 2025-07-10 | 9.210 | 9.370 | 9.090 | 9.130 | 9.130 | 10,153,640 |
| 2025-07-09 | 9.350 | 9.460 | 9.180 | 9.220 | 9.220 | 10,941,436 |
| 2025-07-08 | 9.560 | 9.600 | 9.240 | 9.320 | 9.320 | 19,781,184 |
| 2025-07-07 | 9.040 | 9.460 | 8.970 | 9.410 | 9.410 | 26,550,197 |
| 2025-07-04 | 9.000 | 9.200 | 8.900 | 8.930 | 8.930 | 13,866,800 |
| 2025-07-03 | 8.810 | 8.990 | 8.720 | 8.970 | 8.970 | 10,696,180 |
| 2025-07-02 | 8.950 | 9.060 | 8.840 | 9.020 | 9.020 | 10,244,084 |
| 2025-07-01 | 9.170 | 9.200 | 8.900 | 8.980 | 8.980 | 11,191,100 |
| 2025-06-30 | 8.940 | 9.270 | 8.940 | 9.170 | 9.170 | 14,848,359 |
| 2025-06-27 | 9.010 | 9.070 | 8.920 | 8.940 | 8.940 | 11,769,880 |
| 2025-06-26 | 8.880 | 9.180 | 8.820 | 9.070 | 9.070 | 20,726,116 |
| 2025-06-25 | 8.910 | 8.970 | 8.770 | 8.890 | 8.890 | 11,031,872 |
| 2025-06-24 | 8.810 | 8.920 | 8.800 | 8.900 | 8.900 | 10,660,300 |
| 2025-06-23 | 8.550 | 8.810 | 8.450 | 8.800 | 8.800 | 11,169,655 |
| 2025-06-20 | 8.660 | 8.770 | 8.520 | 8.570 | 8.570 | 10,393,804 |
| 2025-06-19 | 8.950 | 8.990 | 8.690 | 8.700 | 8.700 | 12,498,603 |
| 2025-06-18 | 9.020 | 9.080 | 8.860 | 8.960 | 8.960 | 10,365,934 |
| 2025-06-17 | 9.100 | 9.180 | 8.930 | 9.050 | 9.050 | 13,709,056 |
| 2025-06-16 | 8.810 | 9.180 | 8.780 | 9.110 | 9.110 | 17,952,139 |
| 2025-06-13 | 9.210 | 9.410 | 8.840 | 8.900 | 8.900 | 25,467,112 |
| 2025-06-12 | 9.520 | 9.730 | 9.200 | 9.340 | 9.340 | 29,828,543 |
| 2025-06-11 | 9.860 | 9.980 | 9.520 | 9.580 | 9.580 | 41,097,617 |
| 2025-06-10 | 9.410 | 10.500 | 9.060 | 10.220 | 10.220 | 68,725,132 |
| 2025-06-09 | 9.330 | 9.850 | 9.180 | 9.600 | 9.600 | 50,012,556 |
| 2025-06-06 | 9.900 | 10.580 | 9.640 | 9.790 | 9.790 | 81,622,651 |
| 2025-06-05 | 8.540 | 9.400 | 8.540 | 9.400 | 9.400 | 39,755,820 |
| 2025-06-04 | 7.780 | 7.850 | 7.710 | 7.830 | 7.830 | 5,145,416 |
| 2025-06-03 | 7.650 | 7.900 | 7.640 | 7.740 | 7.740 | 7,294,600 |
| 2025-05-30 | 7.800 | 7.850 | 7.630 | 7.660 | 7.660 | 6,716,600 |
| 2025-05-29 | 7.580 | 7.810 | 7.560 | 7.810 | 7.810 | 8,059,100 |
| 2025-05-28 | 7.650 | 7.740 | 7.520 | 7.600 | 7.600 | 5,318,000 |
| 2025-05-27 | 7.660 | 7.700 | 7.540 | 7.650 | 7.650 | 5,236,800 |
| 2025-05-26 | 7.510 | 7.700 | 7.510 | 7.670 | 7.670 | 5,832,800 |
| 2025-05-23 | 7.750 | 7.750 | 7.500 | 7.510 | 7.510 | 9,175,842 |
| 2025-05-22 | 7.700 | 7.830 | 7.560 | 7.610 | 7.610 | 6,562,519 |
| 2025-05-21 | 7.840 | 7.880 | 7.630 | 7.720 | 7.720 | 6,302,034 |
| 2025-05-20 | 7.770 | 7.830 | 7.690 | 7.830 | 7.830 | 6,758,993 |
| 2025-05-19 | 7.620 | 7.850 | 7.560 | 7.780 | 7.780 | 9,670,000 |
| 2025-05-16 | 7.540 | 7.690 | 7.530 | 7.540 | 7.540 | 5,234,600 |
| 2025-05-15 | 7.680 | 7.710 | 7.500 | 7.580 | 7.580 | 5,763,767 |
| 2025-05-14 | 7.770 | 7.850 | 7.600 | 7.700 | 7.700 | 8,136,867 |
| 2025-05-13 | 7.890 | 7.910 | 7.740 | 7.780 | 7.780 | 6,098,700 |
| 2025-05-12 | 7.840 | 7.860 | 7.740 | 7.810 | 7.810 | 5,350,412 |
| 2025-05-09 | 7.800 | 7.830 | 7.650 | 7.720 | 7.720 | 6,329,340 |
| 2025-05-08 | 7.590 | 7.830 | 7.530 | 7.830 | 7.830 | 8,322,874 |
| 2025-05-07 | 7.700 | 7.750 | 7.520 | 7.590 | 7.590 | 7,328,488 |
| 2025-05-06 | 7.380 | 7.620 | 7.340 | 7.600 | 7.600 | 9,593,979 |
| 2025-04-30 | 7.340 | 7.440 | 7.260 | 7.320 | 7.320 | 9,104,660 |
| 2025-04-29 | 7.030 | 7.430 | 6.930 | 7.390 | 7.390 | 10,067,688 |
| 2025-04-28 | 7.300 | 7.410 | 7.150 | 7.280 | 7.280 | 6,473,888 |
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.