Beijing E-techstar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.580 | 8.660 | 8.490 | 8.530 | 8.530 | 4,001,500 |
| 2025-01-21 | 8.760 | 8.830 | 8.410 | 8.630 | 8.630 | 5,159,200 |
| 2025-01-20 | 8.650 | 8.760 | 8.540 | 8.720 | 8.720 | 4,757,200 |
| 2025-01-17 | 8.620 | 8.650 | 8.480 | 8.590 | 8.590 | 4,829,686 |
| 2025-01-16 | 8.610 | 8.690 | 8.480 | 8.620 | 8.620 | 7,646,483 |
| 2025-01-15 | 8.660 | 8.720 | 8.460 | 8.490 | 8.490 | 7,009,563 |
| 2025-01-14 | 8.360 | 8.840 | 8.320 | 8.690 | 8.690 | 10,701,135 |
| 2025-01-13 | 7.870 | 8.650 | 7.600 | 8.290 | 8.290 | 16,146,827 |
| 2025-01-10 | 8.380 | 8.450 | 7.870 | 7.870 | 7.870 | 7,899,367 |
| 2025-01-09 | 8.390 | 8.600 | 8.350 | 8.380 | 8.380 | 5,921,380 |
| 2025-01-08 | 8.460 | 8.520 | 8.100 | 8.370 | 8.370 | 8,315,300 |
| 2025-01-07 | 8.110 | 8.460 | 8.090 | 8.460 | 8.460 | 7,560,624 |
| 2025-01-06 | 8.260 | 8.350 | 7.880 | 8.110 | 8.110 | 8,850,824 |
| 2025-01-03 | 8.940 | 8.950 | 8.200 | 8.260 | 8.260 | 9,965,540 |
| 2025-01-02 | 9.090 | 9.300 | 8.720 | 8.850 | 8.850 | 8,588,440 |
| 2024-12-31 | 9.480 | 9.660 | 9.090 | 9.130 | 9.130 | 9,457,928 |
| 2024-12-30 | 9.460 | 9.680 | 9.160 | 9.450 | 9.450 | 7,338,040 |
| 2024-12-27 | 9.310 | 9.780 | 9.200 | 9.550 | 9.550 | 7,707,600 |
| 2024-12-26 | 9.310 | 9.540 | 9.210 | 9.330 | 9.330 | 6,707,542 |
| 2024-12-25 | 9.620 | 9.650 | 9.050 | 9.200 | 9.200 | 9,568,160 |
| 2024-12-24 | 9.720 | 9.930 | 9.450 | 9.700 | 9.700 | 9,095,432 |
| 2024-12-23 | 10.410 | 10.470 | 9.550 | 9.600 | 9.600 | 14,508,280 |
| 2024-12-20 | 10.120 | 10.640 | 10.020 | 10.430 | 10.430 | 12,740,146 |
| 2024-12-19 | 9.860 | 10.180 | 9.800 | 10.130 | 10.130 | 9,697,440 |
| 2024-12-18 | 9.840 | 10.030 | 9.510 | 9.900 | 9.900 | 7,370,120 |
| 2024-12-17 | 10.170 | 10.290 | 9.710 | 9.790 | 9.790 | 8,289,400 |
| 2024-12-16 | 10.330 | 10.370 | 10.110 | 10.180 | 10.180 | 6,282,780 |
| 2024-12-13 | 10.520 | 10.610 | 10.270 | 10.300 | 10.300 | 8,626,855 |
| 2024-12-12 | 10.500 | 10.680 | 10.410 | 10.610 | 10.610 | 10,417,571 |
| 2024-12-11 | 10.410 | 10.490 | 10.290 | 10.480 | 10.480 | 8,032,491 |
| 2024-12-10 | 10.370 | 10.500 | 10.270 | 10.410 | 10.410 | 11,962,687 |
| 2024-12-09 | 10.270 | 10.350 | 10.020 | 10.160 | 10.160 | 10,164,510 |
| 2024-12-06 | 10.280 | 10.370 | 10.150 | 10.280 | 10.280 | 9,867,264 |
| 2024-12-05 | 10.110 | 10.320 | 10.060 | 10.270 | 10.270 | 10,454,812 |
| 2024-12-04 | 10.540 | 10.610 | 10.100 | 10.170 | 10.170 | 12,799,960 |
| 2024-12-03 | 10.260 | 10.780 | 10.110 | 10.530 | 10.530 | 22,179,547 |
| 2024-12-02 | 10.260 | 10.300 | 10.080 | 10.230 | 10.230 | 15,256,437 |
| 2024-11-29 | 10.330 | 10.600 | 10.210 | 10.380 | 10.380 | 21,656,647 |
| 2024-11-28 | 10.110 | 10.390 | 9.990 | 10.300 | 10.300 | 16,763,687 |
| 2024-11-27 | 9.750 | 10.040 | 9.420 | 10.020 | 10.020 | 11,830,387 |
| 2024-11-26 | 10.190 | 10.290 | 9.760 | 9.830 | 9.830 | 15,810,480 |
| 2024-11-25 | 9.570 | 10.210 | 9.300 | 10.180 | 10.180 | 15,193,320 |
| 2024-11-22 | 9.780 | 10.120 | 9.450 | 9.490 | 9.490 | 11,105,571 |
| 2024-11-21 | 9.640 | 9.920 | 9.590 | 9.800 | 9.800 | 8,230,310 |
| 2024-11-20 | 9.380 | 9.760 | 9.300 | 9.700 | 9.700 | 8,236,300 |
| 2024-11-19 | 9.270 | 9.420 | 9.050 | 9.420 | 9.420 | 6,568,672 |
| 2024-11-18 | 9.690 | 9.710 | 9.030 | 9.070 | 9.070 | 10,550,600 |
| 2024-11-15 | 9.900 | 10.010 | 9.560 | 9.560 | 9.560 | 11,482,676 |
| 2024-11-14 | 10.210 | 10.230 | 9.770 | 9.780 | 9.780 | 7,969,356 |
| 2024-11-13 | 10.200 | 10.310 | 10.000 | 10.210 | 10.210 | 8,221,200 |
| 2024-11-12 | 10.410 | 10.540 | 10.090 | 10.180 | 10.180 | 13,295,480 |
| 2024-11-11 | 10.100 | 10.470 | 10.100 | 10.420 | 10.420 | 14,687,545 |
| 2024-11-08 | 9.890 | 10.790 | 9.840 | 10.200 | 10.200 | 25,199,876 |
| 2024-11-07 | 9.660 | 9.840 | 9.550 | 9.840 | 9.840 | 10,188,929 |
| 2024-11-06 | 9.710 | 9.880 | 9.530 | 9.720 | 9.720 | 13,279,451 |
| 2024-11-05 | 9.140 | 9.900 | 9.140 | 9.660 | 9.660 | 16,767,571 |
| 2024-11-04 | 8.660 | 9.130 | 8.580 | 9.080 | 9.080 | 8,698,950 |
| 2024-11-01 | 9.300 | 9.400 | 8.650 | 8.660 | 8.660 | 13,639,946 |
| 2024-10-31 | 9.430 | 9.560 | 9.330 | 9.420 | 9.420 | 10,289,640 |
| 2024-10-30 | 9.460 | 9.540 | 9.160 | 9.330 | 9.330 | 7,278,728 |
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.