ChinaEtek Service & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	55.100	55.890	54.300	55.070	29.528	1,219,502
2023-05-04	57.260	57.980	54.550	55.120	29.555	2,179,317
2023-04-28	54.670	58.280	54.120	57.670	30.922	2,147,182
2023-04-27	56.490	57.500	54.550	54.670	29.314	2,085,386
2023-04-26	58.010	59.140	55.700	57.000	30.563	2,765,222
2023-04-25	58.000	61.570	57.740	57.900	31.045	4,706,573
2023-04-24	55.200	57.390	55.100	55.500	29.759	1,426,686
2023-04-21	58.610	59.150	55.000	55.200	29.598	1,915,586
2023-04-20	59.150	59.420	58.360	59.000	31.635	925,968
2023-04-19	58.680	60.200	58.310	59.150	31.716	1,177,202
2023-04-18	59.520	59.920	58.660	58.680	31.464	1,220,222
2023-04-17	61.190	61.200	59.230	59.490	31.898	1,685,699
2023-04-14	61.700	62.390	59.770	61.380	32.911	1,690,562
2023-04-13	63.530	64.220	61.360	61.690	33.078	2,043,642
2023-04-12	60.300	63.990	59.930	63.940	34.284	2,594,715
2023-04-11	60.360	60.930	59.780	60.490	32.434	1,124,355
2023-04-10	62.990	63.000	60.000	60.260	32.311	2,180,770
2023-04-07	61.120	63.350	60.380	62.990	33.775	2,184,678
2023-04-06	62.260	62.800	60.350	61.110	32.767	2,496,863
2023-04-04	63.700	64.040	61.710	62.300	33.405	2,351,579
2023-04-03	62.710	64.150	62.520	64.000	34.316	2,377,238
2023-03-31	61.810	62.700	60.300	62.500	33.512	1,659,422
2023-03-30	63.500	63.900	61.110	61.630	33.045	2,568,425
2023-03-29	63.240	65.380	62.840	63.650	34.129	1,716,868
2023-03-28	65.910	66.310	62.680	62.840	33.694	2,537,467
2023-03-27	66.820	67.000	64.610	65.910	35.340	2,752,767
2023-03-24	68.900	70.820	66.130	66.300	35.550	3,488,144
2023-03-23	66.980	69.880	66.830	68.870	36.928	2,566,084
2023-03-22	67.620	67.650	65.650	67.250	36.059	2,132,634
2023-03-21	67.510	70.450	66.810	67.600	36.247	2,555,521
2023-03-20	66.000	69.200	65.970	67.940	36.429	2,751,527
2023-03-17	65.490	67.110	65.000	65.950	35.362	2,389,678
2023-03-16	64.740	66.270	63.480	65.220	34.970	2,072,703
2023-03-15	65.700	65.990	64.580	65.040	34.874	1,806,880
2023-03-14	68.150	68.500	64.500	65.610	35.180	2,628,724
2023-03-13	67.220	68.480	66.780	68.150	36.541	2,933,925
2023-03-10	68.510	69.500	67.100	67.690	36.295	4,132,840
2023-03-09	62.020	72.080	61.650	71.050	38.096	5,973,393
2023-03-08	59.010	62.400	59.010	61.700	33.083	2,718,184
2023-03-07	60.820	62.820	59.000	59.000	31.635	1,868,316
2023-03-06	60.660	61.660	60.090	60.990	32.702	1,322,822
2023-03-03	61.920	62.400	59.600	60.430	32.402	2,481,467
2023-03-02	63.590	64.450	62.520	62.690	33.614	1,949,117
2023-03-01	60.530	63.490	60.090	63.320	33.952	3,104,677
2023-02-28	61.490	62.800	59.680	60.530	32.456	1,875,783
2023-02-27	60.670	62.570	59.760	60.750	32.574	1,592,462
2023-02-24	60.490	61.300	59.830	60.760	32.579	1,173,422
2023-02-23	61.800	62.500	59.840	60.550	32.466	1,533,242
2023-02-22	59.180	62.250	58.860	61.820	33.147	1,780,923
2023-02-21	60.400	62.770	59.230	59.480	31.893	1,499,582
2023-02-20	58.930	61.100	58.180	60.440	32.407	1,634,582
2023-02-17	61.290	61.900	58.740	58.790	31.523	1,756,803
2023-02-16	64.100	64.100	60.500	60.890	32.649	2,275,293
2023-02-15	63.270	64.880	62.350	64.480	34.574	2,498,404
2023-02-14	63.010	65.470	62.010	62.420	33.469	3,204,365
2023-02-13	60.600	64.730	60.310	63.000	33.780	2,804,818
2023-02-10	61.820	61.950	59.960	60.590	32.488	1,652,609
2023-02-09	58.590	61.970	58.150	61.950	33.217	2,647,264
2023-02-08	59.600	60.180	58.600	58.700	31.474	1,239,122
2023-02-07	61.780	62.120	59.000	59.600	31.957	2,952,326

← NewerPage 15 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.