Beijing E-techstar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 9.770 | 9.790 | 9.470 | 9.510 | 9.510 | 9,452,639 |
| 2024-10-28 | 9.610 | 9.760 | 9.520 | 9.720 | 9.720 | 11,499,028 |
| 2024-10-25 | 9.330 | 9.570 | 9.330 | 9.570 | 9.570 | 8,656,708 |
| 2024-10-24 | 9.370 | 9.390 | 9.220 | 9.230 | 9.230 | 6,010,030 |
| 2024-10-23 | 9.380 | 9.570 | 9.330 | 9.390 | 9.390 | 8,836,812 |
| 2024-10-22 | 9.600 | 9.600 | 9.300 | 9.380 | 9.380 | 10,114,484 |
| 2024-10-21 | 9.480 | 9.750 | 9.400 | 9.590 | 9.590 | 14,480,152 |
| 2024-10-18 | 9.230 | 9.700 | 9.160 | 9.560 | 9.560 | 12,083,051 |
| 2024-10-17 | 9.430 | 9.570 | 9.230 | 9.240 | 9.240 | 9,423,528 |
| 2024-10-16 | 8.900 | 9.640 | 8.900 | 9.400 | 9.400 | 12,710,773 |
| 2024-10-15 | 9.090 | 9.290 | 8.950 | 9.000 | 9.000 | 8,168,560 |
| 2024-10-14 | 8.910 | 9.100 | 8.630 | 9.090 | 9.090 | 7,721,708 |
| 2024-10-11 | 9.240 | 9.270 | 8.670 | 8.820 | 8.820 | 9,353,313 |
| 2024-10-10 | 9.400 | 9.740 | 9.180 | 9.180 | 9.180 | 10,199,156 |
| 2024-10-09 | 10.230 | 10.230 | 9.120 | 9.210 | 9.210 | 19,086,675 |
| 2024-10-08 | 11.000 | 11.250 | 9.820 | 10.740 | 10.740 | 29,781,256 |
| 2024-09-30 | 8.680 | 9.750 | 8.500 | 9.580 | 9.580 | 25,956,505 |
| 2024-09-27 | 8.090 | 8.470 | 8.030 | 8.390 | 8.390 | 14,660,090 |
| 2024-09-26 | 7.790 | 7.990 | 7.740 | 7.990 | 7.990 | 7,592,439 |
| 2024-09-25 | 7.820 | 7.970 | 7.750 | 7.790 | 7.790 | 8,932,368 |
| 2024-09-24 | 7.640 | 7.790 | 7.530 | 7.790 | 7.790 | 8,546,464 |
| 2024-09-23 | 7.770 | 7.810 | 7.650 | 7.680 | 7.680 | 6,665,400 |
| 2024-09-20 | 7.700 | 7.940 | 7.650 | 7.770 | 7.770 | 10,428,320 |
| 2024-09-19 | 7.700 | 7.730 | 7.510 | 7.700 | 7.700 | 8,149,958 |
| 2024-09-18 | 7.440 | 7.840 | 7.400 | 7.690 | 7.690 | 12,265,684 |
| 2024-09-13 | 7.570 | 7.590 | 7.400 | 7.440 | 7.440 | 4,338,372 |
| 2024-09-12 | 7.500 | 7.720 | 7.490 | 7.560 | 7.560 | 7,466,548 |
| 2024-09-11 | 7.330 | 7.670 | 7.290 | 7.520 | 7.520 | 9,329,950 |
| 2024-09-10 | 7.190 | 7.390 | 7.090 | 7.370 | 7.370 | 5,828,178 |
| 2024-09-09 | 7.220 | 7.250 | 7.050 | 7.180 | 7.180 | 4,395,200 |
| 2024-09-06 | 7.410 | 7.500 | 7.170 | 7.310 | 7.310 | 5,574,400 |
| 2024-09-05 | 7.150 | 7.460 | 7.120 | 7.440 | 7.440 | 6,305,500 |
| 2024-09-04 | 7.290 | 7.320 | 7.130 | 7.150 | 7.150 | 2,876,900 |
| 2024-09-03 | 7.280 | 7.340 | 7.140 | 7.320 | 7.320 | 4,373,900 |
| 2024-09-02 | 7.380 | 7.460 | 7.270 | 7.280 | 7.280 | 4,991,079 |
| 2024-08-30 | 7.230 | 7.480 | 7.190 | 7.380 | 7.380 | 6,954,216 |
| 2024-08-29 | 7.140 | 7.300 | 7.020 | 7.260 | 7.260 | 4,093,058 |
| 2024-08-28 | 7.040 | 7.230 | 6.880 | 7.140 | 7.140 | 4,004,323 |
| 2024-08-27 | 7.280 | 7.300 | 7.020 | 7.030 | 7.030 | 4,339,609 |
| 2024-08-26 | 7.190 | 7.420 | 7.180 | 7.290 | 7.290 | 5,402,528 |
| 2024-08-23 | 7.150 | 7.440 | 6.980 | 7.240 | 7.240 | 6,949,680 |
| 2024-08-22 | 7.010 | 7.520 | 6.980 | 7.150 | 7.150 | 7,822,092 |
| 2024-08-21 | 7.130 | 7.230 | 7.040 | 7.050 | 7.050 | 3,027,340 |
| 2024-08-20 | 7.320 | 7.360 | 7.100 | 7.130 | 7.130 | 3,229,724 |
| 2024-08-19 | 7.450 | 7.490 | 7.300 | 7.320 | 7.320 | 3,511,400 |
| 2024-08-16 | 7.350 | 7.610 | 7.350 | 7.450 | 7.450 | 5,019,776 |
| 2024-08-15 | 7.080 | 7.360 | 6.970 | 7.350 | 7.350 | 6,205,276 |
| 2024-08-14 | 7.050 | 7.140 | 6.850 | 7.090 | 7.090 | 7,354,284 |
| 2024-08-13 | 7.290 | 7.390 | 7.150 | 7.360 | 7.360 | 3,005,888 |
| 2024-08-12 | 7.390 | 7.450 | 7.220 | 7.270 | 7.270 | 3,547,057 |
| 2024-08-09 | 7.500 | 7.590 | 7.370 | 7.380 | 7.380 | 3,715,437 |
| 2024-08-08 | 7.570 | 7.690 | 7.410 | 7.460 | 7.460 | 6,558,949 |
| 2024-08-07 | 7.790 | 7.870 | 7.590 | 7.680 | 7.680 | 11,097,065 |
| 2024-08-06 | 7.310 | 7.460 | 7.240 | 7.460 | 7.460 | 4,758,728 |
| 2024-08-05 | 7.530 | 7.630 | 7.260 | 7.280 | 7.280 | 5,693,600 |
| 2024-08-02 | 7.700 | 7.740 | 7.530 | 7.580 | 7.580 | 3,890,199 |
| 2024-08-01 | 7.750 | 7.810 | 7.700 | 7.760 | 7.760 | 3,648,019 |
| 2024-07-31 | 7.510 | 7.710 | 7.430 | 7.690 | 7.690 | 4,417,688 |
| 2024-07-30 | 7.460 | 7.540 | 7.390 | 7.480 | 7.480 | 2,877,508 |
| 2024-07-29 | 7.530 | 7.530 | 7.350 | 7.450 | 7.450 | 2,634,300 |
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.