Beijing E-techstar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.450 | 7.480 | 7.310 | 7.360 | 7.360 | 5,567,852 |
| 2025-04-24 | 7.500 | 7.540 | 7.300 | 7.420 | 7.420 | 7,610,968 |
| 2025-04-23 | 7.470 | 7.610 | 7.470 | 7.520 | 7.520 | 5,308,468 |
| 2025-04-22 | 7.620 | 7.620 | 7.370 | 7.450 | 7.450 | 6,197,168 |
| 2025-04-21 | 7.400 | 7.520 | 7.270 | 7.500 | 7.500 | 5,375,400 |
| 2025-04-18 | 7.440 | 7.480 | 7.220 | 7.360 | 7.360 | 5,868,600 |
| 2025-04-17 | 7.300 | 7.560 | 7.220 | 7.470 | 7.470 | 7,099,980 |
| 2025-04-16 | 7.500 | 7.560 | 7.170 | 7.320 | 7.320 | 6,292,200 |
| 2025-04-15 | 7.520 | 7.590 | 7.440 | 7.550 | 7.550 | 5,733,300 |
| 2025-04-14 | 7.680 | 7.770 | 7.490 | 7.550 | 7.550 | 8,332,797 |
| 2025-04-11 | 7.270 | 7.520 | 7.240 | 7.490 | 7.490 | 10,020,680 |
| 2025-04-10 | 7.350 | 7.530 | 7.300 | 7.320 | 7.320 | 11,520,232 |
| 2025-04-09 | 6.850 | 7.280 | 6.390 | 7.220 | 7.220 | 13,505,000 |
| 2025-04-08 | 6.810 | 7.220 | 6.760 | 6.950 | 6.950 | 11,622,273 |
| 2025-04-07 | 7.750 | 7.920 | 6.720 | 6.720 | 6.720 | 17,549,624 |
| 2025-04-03 | 8.360 | 8.930 | 8.250 | 8.400 | 8.400 | 17,387,437 |
| 2025-04-02 | 8.130 | 8.420 | 8.070 | 8.260 | 8.260 | 7,517,436 |
| 2025-04-01 | 8.040 | 8.370 | 8.040 | 8.130 | 8.130 | 7,965,812 |
| 2025-03-31 | 8.060 | 8.060 | 7.840 | 8.000 | 8.000 | 6,709,280 |
| 2025-03-28 | 8.300 | 8.360 | 8.070 | 8.070 | 8.070 | 6,133,700 |
| 2025-03-27 | 8.420 | 8.420 | 8.140 | 8.290 | 8.290 | 7,364,080 |
| 2025-03-26 | 8.250 | 8.570 | 8.250 | 8.440 | 8.440 | 7,664,600 |
| 2025-03-25 | 8.400 | 8.430 | 8.210 | 8.300 | 8.300 | 8,594,052 |
| 2025-03-24 | 8.960 | 9.000 | 8.170 | 8.420 | 8.420 | 16,871,276 |
| 2025-03-21 | 9.050 | 9.330 | 8.890 | 9.040 | 9.040 | 16,498,262 |
| 2025-03-20 | 8.990 | 9.170 | 8.860 | 9.060 | 9.060 | 10,130,464 |
| 2025-03-19 | 9.000 | 9.120 | 8.910 | 8.970 | 8.970 | 9,564,080 |
| 2025-03-18 | 8.920 | 9.060 | 8.920 | 9.040 | 9.040 | 8,393,709 |
| 2025-03-17 | 9.030 | 9.110 | 8.870 | 8.920 | 8.920 | 8,182,772 |
| 2025-03-14 | 8.850 | 9.050 | 8.720 | 9.050 | 9.050 | 8,115,776 |
| 2025-03-13 | 8.940 | 8.990 | 8.690 | 8.860 | 8.860 | 7,498,600 |
| 2025-03-12 | 8.800 | 9.020 | 8.800 | 8.930 | 8.930 | 8,001,972 |
| 2025-03-11 | 8.660 | 8.790 | 8.610 | 8.750 | 8.750 | 5,846,724 |
| 2025-03-10 | 8.860 | 8.930 | 8.660 | 8.800 | 8.800 | 6,129,512 |
| 2025-03-07 | 9.040 | 9.140 | 8.770 | 8.850 | 8.850 | 8,643,572 |
| 2025-03-06 | 8.930 | 9.120 | 8.830 | 9.110 | 9.110 | 9,986,003 |
| 2025-03-05 | 8.840 | 8.880 | 8.600 | 8.780 | 8.780 | 5,802,079 |
| 2025-03-04 | 8.490 | 8.850 | 8.480 | 8.800 | 8.800 | 6,791,642 |
| 2025-03-03 | 8.540 | 8.810 | 8.430 | 8.540 | 8.540 | 9,069,728 |
| 2025-02-28 | 8.870 | 8.940 | 8.450 | 8.490 | 8.490 | 9,147,928 |
| 2025-02-27 | 9.210 | 9.220 | 8.790 | 8.960 | 8.960 | 11,602,128 |
| 2025-02-26 | 9.250 | 9.310 | 9.110 | 9.200 | 9.200 | 7,602,644 |
| 2025-02-25 | 9.200 | 9.320 | 9.010 | 9.220 | 9.220 | 8,348,920 |
| 2025-02-24 | 9.490 | 9.490 | 9.210 | 9.260 | 9.260 | 10,016,588 |
| 2025-02-21 | 9.230 | 9.420 | 9.160 | 9.420 | 9.420 | 9,590,991 |
| 2025-02-20 | 9.350 | 9.370 | 9.170 | 9.200 | 9.200 | 7,677,272 |
| 2025-02-19 | 9.150 | 9.350 | 9.150 | 9.350 | 9.350 | 7,031,720 |
| 2025-02-18 | 9.420 | 9.580 | 9.120 | 9.180 | 9.180 | 9,053,200 |
| 2025-02-17 | 9.470 | 9.550 | 9.350 | 9.430 | 9.430 | 7,626,720 |
| 2025-02-14 | 9.280 | 9.420 | 9.190 | 9.400 | 9.400 | 6,835,660 |
| 2025-02-13 | 9.400 | 9.470 | 9.290 | 9.300 | 9.300 | 8,033,208 |
| 2025-02-12 | 9.130 | 9.590 | 9.130 | 9.460 | 9.460 | 12,527,992 |
| 2025-02-11 | 9.170 | 9.320 | 9.110 | 9.180 | 9.180 | 7,280,828 |
| 2025-02-10 | 9.090 | 9.250 | 9.010 | 9.250 | 9.250 | 8,954,476 |
| 2025-02-07 | 8.920 | 9.120 | 8.880 | 9.010 | 9.010 | 9,121,422 |
| 2025-02-06 | 8.770 | 8.920 | 8.650 | 8.920 | 8.920 | 6,809,428 |
| 2025-02-05 | 8.540 | 8.800 | 8.450 | 8.760 | 8.760 | 7,930,927 |
| 2025-01-27 | 8.620 | 8.720 | 8.430 | 8.430 | 8.430 | 6,162,564 |
| 2025-01-24 | 8.500 | 8.630 | 8.090 | 8.590 | 8.590 | 13,841,155 |
| 2025-01-23 | 8.670 | 8.950 | 8.560 | 8.610 | 8.610 | 7,165,240 |
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.