ChinaEtek Service & Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	31.190	31.850	30.500	30.700	24.950	3,379,475
2024-04-29	30.130	31.950	30.000	31.450	25.560	4,551,560
2024-04-26	29.490	31.100	28.850	30.700	24.950	4,715,990
2024-04-25	28.500	28.950	28.400	28.550	23.203	2,780,520
2024-04-24	28.010	29.650	27.880	29.000	23.568	4,536,662
2024-04-23	26.330	29.190	26.330	27.750	22.553	4,005,820
2024-04-22	26.160	26.900	25.530	26.320	21.390	1,734,001
2024-04-19	27.100	27.410	26.410	26.470	21.512	2,146,644
2024-04-18	28.030	28.030	27.020	27.490	22.341	3,102,908
2024-04-17	25.960	28.180	25.960	28.100	22.837	3,990,347
2024-04-16	29.000	29.390	26.830	26.910	21.870	2,243,761
2024-04-15	30.500	30.750	28.520	29.300	23.812	1,791,472
2024-04-12	30.440	31.170	30.410	30.590	24.861	1,203,041
2024-04-11	30.090	31.140	29.980	30.490	24.779	1,358,665
2024-04-10	31.740	31.750	30.100	30.370	24.682	1,675,801
2024-04-09	31.200	31.840	31.010	31.750	25.803	994,551
2024-04-08	32.400	32.400	31.200	31.220	25.373	1,631,462
2024-04-03	33.520	33.730	32.360	32.500	26.413	1,872,709
2024-04-02	34.640	34.640	33.560	33.730	27.412	1,721,017
2024-04-01	33.720	34.690	33.720	34.640	28.152	1,933,749
2024-03-29	33.370	33.850	32.700	33.650	27.347	2,085,286
2024-03-28	31.920	33.900	31.840	33.340	27.096	2,960,527
2024-03-27	34.840	34.840	32.130	32.130	26.112	3,469,317
2024-03-26	35.300	36.220	34.280	34.920	28.380	4,256,393
2024-03-25	37.100	38.730	36.350	36.400	29.582	6,771,265
2024-03-22	36.980	37.000	35.750	36.500	29.664	3,391,035
2024-03-21	37.480	37.930	36.600	37.160	30.200	3,599,961
2024-03-20	37.800	38.000	36.700	37.190	30.224	4,151,591
2024-03-19	36.550	37.440	36.270	37.210	30.241	3,982,482
2024-03-18	36.310	36.880	35.750	36.860	29.956	3,562,989
2024-03-15	35.280	36.850	34.600	36.380	29.566	3,722,242
2024-03-14	36.100	36.300	34.760	35.430	28.794	3,599,488
2024-03-13	36.770	37.730	36.280	36.530	29.688	4,644,047
2024-03-12	35.670	37.500	35.660	36.630	29.769	4,899,671
2024-03-11	34.480	35.590	33.880	35.550	28.892	3,293,560
2024-03-08	33.910	34.680	33.610	34.600	28.120	3,061,787
2024-03-07	35.000	35.460	33.500	33.710	27.396	3,895,469
2024-03-06	34.850	35.940	34.510	35.260	28.656	3,242,414
2024-03-05	35.800	36.080	35.020	35.050	28.485	4,403,249
2024-03-04	34.800	36.790	33.460	36.480	29.647	6,546,552
2024-03-01	34.300	35.080	33.810	34.750	28.241	4,632,901
2024-02-29	32.990	35.210	32.710	34.760	28.250	5,891,190
2024-02-28	35.600	38.880	33.500	33.500	27.226	8,979,165
2024-02-27	34.180	35.250	33.600	35.230	28.632	5,735,592
2024-02-26	35.750	35.750	33.400	34.250	27.835	8,159,674
2024-02-23	30.090	35.720	29.910	35.720	29.030	7,072,334
2024-02-22	28.380	29.770	28.250	29.770	24.194	3,451,267
2024-02-21	27.730	29.810	27.330	28.480	23.146	3,919,920
2024-02-20	27.540	28.290	26.660	28.020	22.772	3,033,444
2024-02-19	26.190	28.200	26.190	27.750	22.553	4,490,885
2024-02-08	22.300	26.000	22.060	25.380	20.626	4,216,139
2024-02-07	23.840	24.610	21.450	21.940	17.831	4,498,286
2024-02-06	23.010	24.800	21.900	24.150	19.627	2,687,109
2024-02-05	26.690	26.730	23.040	23.350	18.977	2,926,110
2024-02-02	28.780	29.450	25.760	26.980	21.927	2,348,507
2024-02-01	28.390	29.600	27.580	28.900	23.487	2,527,247
2024-01-31	30.800	30.920	28.430	28.430	23.105	1,955,316
2024-01-30	32.290	32.400	30.720	30.720	24.966	1,318,321
2024-01-29	34.010	34.050	32.290	32.410	26.340	1,387,258
2024-01-26	34.660	34.660	33.750	33.790	27.461	1,919,948

← NewerPage 11 of 18 · 1,041 trading daysOlder →

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.