ChinaEtek Service & Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 24.800 | 25.750 | 24.750 | 25.110 | 24.877 | 2,923,760 |
| 2024-07-25 | 24.930 | 25.750 | 24.570 | 24.960 | 24.728 | 2,705,201 |
| 2024-07-24 | 25.610 | 25.910 | 24.850 | 24.920 | 24.688 | 2,663,840 |
| 2024-07-23 | 25.910 | 26.380 | 25.710 | 25.770 | 25.531 | 3,914,281 |
| 2024-07-22 | 25.480 | 26.400 | 24.900 | 26.080 | 25.838 | 5,230,898 |
| 2024-07-19 | 23.770 | 25.100 | 23.620 | 24.770 | 24.540 | 2,577,360 |
| 2024-07-18 | 24.130 | 24.230 | 23.120 | 23.910 | 23.688 | 2,682,161 |
| 2024-07-17 | 25.200 | 25.410 | 24.450 | 24.460 | 24.233 | 2,181,041 |
| 2024-07-16 | 25.130 | 25.700 | 24.940 | 25.450 | 25.214 | 1,938,268 |
| 2024-07-15 | 25.540 | 25.960 | 24.890 | 25.490 | 25.253 | 2,314,200 |
| 2024-07-12 | 25.960 | 26.100 | 25.540 | 25.550 | 25.313 | 2,477,490 |
| 2024-07-11 | 25.860 | 26.160 | 25.410 | 26.160 | 25.917 | 3,544,740 |
| 2024-07-10 | 25.000 | 25.900 | 24.950 | 25.500 | 25.263 | 3,203,880 |
| 2024-07-09 | 24.500 | 25.430 | 23.980 | 25.360 | 25.124 | 3,846,311 |
| 2024-07-08 | 25.540 | 25.670 | 24.420 | 24.590 | 24.362 | 3,203,491 |
| 2024-07-05 | 25.500 | 26.180 | 24.680 | 25.660 | 25.422 | 3,755,036 |
| 2024-07-04 | 26.430 | 26.670 | 25.400 | 25.490 | 25.253 | 4,504,991 |
| 2024-07-03 | 28.600 | 28.750 | 26.330 | 26.350 | 26.105 | 7,961,517 |
| 2024-07-02 | 27.770 | 30.870 | 27.770 | 28.870 | 28.602 | 10,800,280 |
| 2024-07-01 | 27.280 | 27.780 | 26.720 | 27.660 | 27.403 | 4,942,401 |
| 2024-06-28 | 28.000 | 28.530 | 27.200 | 27.360 | 27.106 | 6,708,809 |
| 2024-06-27 | 29.140 | 29.280 | 28.120 | 28.410 | 28.146 | 7,343,912 |
| 2024-06-26 | 27.700 | 30.020 | 27.200 | 29.640 | 29.365 | 8,862,034 |
| 2024-06-25 | 29.900 | 30.290 | 26.950 | 28.210 | 27.948 | 9,499,200 |
| 2024-06-24 | 28.860 | 32.990 | 28.780 | 31.500 | 31.207 | 13,245,010 |
| 2024-06-21 | 28.990 | 30.830 | 28.710 | 30.170 | 29.890 | 9,993,560 |
| 2024-06-20 | 30.000 | 31.150 | 29.350 | 29.510 | 29.236 | 11,844,620 |
| 2024-06-19 | 33.240 | 35.230 | 31.780 | 31.910 | 31.614 | 16,151,420 |
| 2024-06-18 | 30.260 | 35.480 | 30.020 | 33.240 | 32.931 | 17,425,689 |
| 2024-06-17 | 29.330 | 31.200 | 28.530 | 31.200 | 30.910 | 16,203,590 |
| 2024-06-14 | 25.570 | 30.940 | 25.570 | 30.940 | 30.653 | 15,005,220 |
| 2024-06-13 | 25.850 | 26.670 | 25.600 | 25.780 | 25.540 | 6,560,594 |
| 2024-06-12 | 25.110 | 26.490 | 24.810 | 26.000 | 25.758 | 7,706,670 |
| 2024-06-11 | 22.610 | 26.960 | 21.900 | 25.450 | 25.214 | 7,482,800 |
| 2024-06-07 | 21.990 | 22.780 | 21.950 | 22.470 | 22.261 | 1,612,080 |
| 2024-06-06 | 22.960 | 23.330 | 21.540 | 21.730 | 21.528 | 1,825,660 |
| 2024-06-05 | 23.430 | 23.640 | 22.910 | 22.960 | 22.747 | 1,375,060 |
| 2024-06-04 | 24.360 | 24.450 | 23.110 | 23.650 | 23.430 | 1,881,847 |
| 2024-06-03 | 25.090 | 25.190 | 24.220 | 24.450 | 24.223 | 1,970,429 |
| 2024-05-31 | 24.460 | 25.380 | 24.340 | 25.220 | 24.986 | 2,643,636 |
| 2024-05-30 | 24.140 | 24.730 | 23.880 | 24.300 | 24.074 | 1,900,940 |
| 2024-05-29 | 23.570 | 24.600 | 23.570 | 24.470 | 24.243 | 1,992,560 |
| 2024-05-28 | 23.700 | 24.040 | 23.180 | 23.550 | 23.331 | 1,101,291 |
| 2024-05-27 | 23.440 | 23.870 | 22.900 | 23.700 | 23.480 | 1,354,540 |
| 2024-05-24 | 24.260 | 24.270 | 23.450 | 23.530 | 23.311 | 1,329,140 |
| 2024-05-23 | 24.580 | 25.000 | 24.060 | 24.090 | 23.866 | 1,353,800 |
| 2024-05-22 | 29.250 | 30.100 | 29.110 | 29.980 | 24.365 | 1,520,759 |
| 2024-05-21 | 29.590 | 29.660 | 29.280 | 29.450 | 23.934 | 962,160 |
| 2024-05-20 | 29.800 | 29.990 | 29.280 | 29.590 | 24.048 | 1,401,983 |
| 2024-05-17 | 29.410 | 29.690 | 28.810 | 29.560 | 24.024 | 1,650,241 |
| 2024-05-16 | 28.450 | 29.850 | 28.450 | 29.550 | 24.015 | 2,347,561 |
| 2024-05-15 | 28.560 | 28.740 | 28.100 | 28.450 | 23.121 | 1,045,162 |
| 2024-05-14 | 28.320 | 28.690 | 28.020 | 28.560 | 23.211 | 1,596,910 |
| 2024-05-13 | 29.290 | 29.290 | 27.950 | 28.080 | 22.821 | 1,903,681 |
| 2024-05-10 | 30.160 | 30.350 | 29.210 | 29.430 | 23.918 | 1,288,308 |
| 2024-05-09 | 29.600 | 30.270 | 29.600 | 29.950 | 24.340 | 1,440,465 |
| 2024-05-08 | 30.510 | 30.510 | 29.560 | 29.670 | 24.113 | 1,569,595 |
| 2024-05-07 | 30.350 | 30.720 | 30.100 | 30.610 | 24.877 | 1,789,015 |
| 2024-05-06 | 31.240 | 31.300 | 30.430 | 30.480 | 24.771 | 2,841,426 |
| 2024-04-30 | 31.190 | 31.850 | 30.500 | 30.700 | 24.950 | 3,379,475 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 0.1300 CNY |
| 2025-06-05 | 0.2000 CNY |
| 2024-05-23 | 0.4680 CNY |
| 2023-07-19 | 0.6000 CNY |
| 2022-10-19 | 0.3600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.