ChinaEtek Service & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	38.600	38.960	38.000	38.080	30.948	2,512,313
2023-10-31	40.000	40.330	38.200	38.350	31.167	4,439,243
2023-10-30	39.000	40.390	38.110	40.380	32.817	4,149,288
2023-10-27	39.180	39.860	38.250	39.260	31.907	4,182,914
2023-10-26	37.790	39.600	37.120	39.430	32.045	4,682,761
2023-10-25	38.300	38.640	37.600	38.000	30.883	2,608,265
2023-10-24	36.470	38.330	36.250	38.050	30.923	2,227,081
2023-10-23	37.700	37.710	36.180	36.460	29.631	1,928,521
2023-10-20	38.500	39.300	37.780	37.900	30.801	1,990,570
2023-10-19	39.030	40.430	38.720	38.800	31.533	2,610,416
2023-10-18	40.450	40.600	38.360	39.190	31.850	3,485,447
2023-10-17	39.400	41.500	39.290	41.060	33.370	4,282,928
2023-10-16	39.780	40.000	38.800	39.210	31.866	2,603,737
2023-10-13	41.830	41.830	39.700	39.880	32.411	4,970,356
2023-10-12	43.510	45.050	42.060	42.200	34.296	6,052,045
2023-10-11	41.400	43.560	41.400	43.130	35.052	6,362,447
2023-10-10	41.200	41.830	40.810	40.830	33.183	1,812,477
2023-10-09	41.330	41.370	40.300	41.000	33.321	2,168,502
2023-09-28	41.330	41.870	40.850	41.370	33.622	1,738,630
2023-09-27	41.630	41.880	41.290	41.300	33.565	1,692,196
2023-09-26	41.270	42.100	41.090	41.640	33.841	2,345,948
2023-09-25	41.120	41.800	40.630	41.460	33.695	2,323,795
2023-09-22	39.690	41.490	39.650	41.400	33.646	3,259,126
2023-09-21	39.750	40.200	39.430	39.610	32.191	1,344,215
2023-09-20	39.550	40.490	39.550	39.870	32.402	1,726,741
2023-09-19	40.410	40.450	39.590	39.600	32.183	1,914,001
2023-09-18	40.400	41.130	40.200	40.330	32.776	1,952,641
2023-09-15	41.740	42.440	40.600	40.800	33.158	2,709,887
2023-09-14	41.650	43.100	41.250	41.720	33.906	3,184,999
2023-09-13	42.530	42.600	41.130	41.410	33.654	2,560,727
2023-09-12	42.820	43.100	42.300	42.500	34.540	2,727,852
2023-09-11	42.390	43.230	41.440	43.080	35.011	4,176,965
2023-09-08	42.260	42.770	40.800	42.640	34.654	4,995,892
2023-09-07	42.400	43.230	42.010	42.770	34.759	4,294,920
2023-09-06	42.500	43.070	41.750	42.400	34.459	3,428,260
2023-09-05	44.000	44.000	42.400	42.580	34.605	4,881,679
2023-09-04	44.940	45.200	43.350	44.260	35.970	4,874,282
2023-09-01	46.780	46.780	44.300	44.560	36.214	5,681,803
2023-08-31	45.850	47.360	45.130	46.400	37.709	7,283,024
2023-08-30	45.900	47.490	44.300	46.440	37.742	8,908,028
2023-08-29	44.150	47.470	44.140	46.450	37.750	10,039,103
2023-08-28	54.980	55.800	44.180	44.230	35.946	13,877,093
2023-08-25	48.300	52.980	48.300	48.880	39.725	9,854,661
2023-08-24	51.530	54.070	50.300	50.300	40.879	10,519,947
2023-08-23	52.020	53.180	50.050	51.530	41.879	11,982,865
2023-08-22	57.540	59.700	52.650	55.700	45.268	19,325,923
2023-08-21	51.580	59.720	51.200	56.980	46.308	16,557,426
2023-08-18	52.800	53.480	49.660	50.980	41.432	12,592,073
2023-08-17	47.110	57.480	46.280	53.200	43.236	18,859,699
2023-08-16	42.390	51.960	41.930	48.800	39.660	16,084,038
2023-08-15	42.500	43.950	41.680	43.700	35.515	7,460,952
2023-08-14	40.830	43.770	40.830	42.950	34.906	6,605,915
2023-08-11	45.000	45.480	42.890	42.890	34.857	9,189,029
2023-08-10	45.230	47.970	44.000	47.500	38.603	12,479,453
2023-08-09	43.020	47.690	43.020	46.180	37.531	13,327,457
2023-08-08	46.030	48.000	43.910	44.100	35.840	14,065,637
2023-08-07	41.560	49.810	41.560	48.640	39.530	16,182,330
2023-08-04	39.710	44.760	39.590	42.280	34.361	11,890,681
2023-08-03	36.650	39.490	36.650	38.260	31.094	6,553,901
2023-08-02	34.860	38.660	34.500	36.880	29.972	4,169,367

← NewerPage 13 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.