ChinaEtek Service & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	34.380	34.880	33.200	34.730	28.225	3,055,651
2024-01-24	33.310	34.780	31.510	34.590	28.111	3,148,594
2024-01-23	32.630	33.590	32.570	33.310	27.071	1,682,119
2024-01-22	34.960	35.220	32.410	32.740	26.608	2,137,327
2024-01-19	36.250	36.490	34.680	34.810	28.290	2,871,017
2024-01-18	35.800	36.700	34.850	36.690	29.818	3,659,177
2024-01-17	36.500	38.380	35.800	36.340	29.534	5,054,718
2024-01-16	35.700	36.990	34.960	36.980	30.054	2,480,581
2024-01-15	36.270	36.300	35.460	35.990	29.249	1,120,072
2024-01-12	36.700	37.190	36.360	36.410	29.591	1,087,800
2024-01-11	35.400	36.800	35.030	36.660	29.794	1,356,161
2024-01-10	36.240	36.240	35.050	35.260	28.656	898,020
2024-01-09	36.400	36.920	35.960	36.300	29.501	1,072,895
2024-01-08	37.350	37.350	36.320	36.380	29.566	1,183,469
2024-01-05	37.780	38.260	37.000	37.220	30.249	1,000,220
2024-01-04	38.110	38.300	37.580	37.780	30.704	898,380
2024-01-03	38.500	38.500	37.570	37.920	30.818	1,035,660
2024-01-02	39.500	39.500	38.320	38.410	31.216	1,196,627
2023-12-29	38.300	39.320	38.020	39.040	31.728	1,540,779
2023-12-28	37.740	38.600	37.140	38.280	31.110	1,475,224
2023-12-27	36.950	37.880	36.950	37.740	30.671	1,153,800
2023-12-26	37.850	38.040	36.750	36.950	30.029	1,339,600
2023-12-25	37.960	38.700	37.620	37.900	30.801	1,390,681
2023-12-22	39.200	39.580	38.000	38.100	30.964	1,769,821
2023-12-21	38.500	39.490	38.160	38.970	31.671	1,558,561
2023-12-20	39.360	39.880	38.700	38.700	31.452	1,564,021
2023-12-19	39.080	39.730	38.520	39.360	31.988	1,433,221
2023-12-18	40.140	40.880	38.800	39.080	31.760	2,472,781
2023-12-15	40.130	41.050	39.740	40.140	32.622	1,665,896
2023-12-14	40.900	41.400	40.100	40.180	32.654	1,773,711
2023-12-13	41.770	41.990	40.780	40.810	33.166	2,044,741
2023-12-12	41.380	42.260	41.250	41.450	33.687	2,335,813
2023-12-11	40.420	41.870	40.130	41.600	33.808	2,742,649
2023-12-08	40.420	41.410	40.310	40.640	33.028	2,487,355
2023-12-07	39.740	40.890	39.620	40.490	32.906	2,281,116
2023-12-06	39.700	40.460	39.510	39.740	32.297	2,377,021
2023-12-05	41.150	41.210	39.300	39.300	31.939	2,226,160
2023-12-04	41.190	42.180	41.000	41.250	33.524	2,078,761
2023-12-01	39.990	41.350	39.700	40.990	33.313	1,856,341
2023-11-30	40.800	40.800	39.480	39.990	32.500	1,398,693
2023-11-29	41.060	41.670	40.500	40.600	32.996	1,750,324
2023-11-28	41.050	41.450	40.600	41.260	33.532	1,429,865
2023-11-27	40.750	41.880	40.470	41.050	33.361	1,729,681
2023-11-24	42.370	42.580	40.410	40.750	33.118	2,592,309
2023-11-23	42.390	42.660	41.660	42.390	34.450	1,948,921
2023-11-22	42.560	43.660	42.430	42.510	34.548	2,654,525
2023-11-21	43.920	44.060	42.640	42.710	34.711	2,761,381
2023-11-20	43.510	44.090	42.890	43.930	35.702	3,259,784
2023-11-17	43.100	44.200	42.830	43.260	35.158	3,141,661
2023-11-16	43.680	44.100	43.080	43.230	35.133	2,757,927
2023-11-15	44.820	45.630	43.400	43.960	35.726	5,395,548
2023-11-14	42.540	45.330	42.540	45.300	36.815	6,366,626
2023-11-13	41.880	43.250	41.770	42.430	34.483	3,065,824
2023-11-10	43.280	43.570	41.640	41.860	34.020	3,470,743
2023-11-09	43.850	44.640	42.740	43.130	35.052	7,547,444
2023-11-08	39.690	43.210	39.530	42.580	34.605	7,077,153
2023-11-07	39.180	39.840	38.670	39.690	32.256	2,844,375
2023-11-06	38.350	39.380	38.350	39.170	31.834	2,535,687
2023-11-03	37.290	38.300	37.290	38.080	30.948	1,531,771
2023-11-02	38.000	38.500	37.300	37.300	30.314	1,700,361

← NewerPage 12 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.