ChinaEtek Service & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	59.800	62.580	59.350	62.400	33.458	3,142,624
2023-02-03	57.770	60.500	57.530	60.300	32.332	3,468,306
2023-02-02	60.990	61.920	57.600	57.800	30.992	4,255,611
2023-02-01	60.380	61.160	59.770	60.970	32.692	1,584,902
2023-01-31	61.900	62.100	60.130	60.380	32.375	1,175,582
2023-01-30	65.720	65.880	61.680	61.880	33.180	2,396,883
2023-01-20	64.870	65.250	62.800	64.370	34.515	2,447,283
2023-01-19	60.310	66.360	60.140	64.050	34.343	3,784,685
2023-01-18	59.850	61.110	57.900	60.290	32.327	1,738,475
2023-01-17	60.560	61.330	59.050	59.660	31.989	1,626,302
2023-01-16	60.420	62.780	59.900	61.180	32.804	2,183,016
2023-01-13	60.670	61.130	59.580	59.720	32.021	715,668
2023-01-12	60.690	62.000	59.660	61.080	32.751	1,266,521
2023-01-11	62.770	63.450	59.210	60.000	32.172	3,263,712
2023-01-10	62.950	64.180	61.820	62.940	33.748	1,810,029
2023-01-09	62.010	64.680	62.010	62.710	33.625	2,259,723
2023-01-06	60.080	63.500	58.570	61.890	33.185	2,623,324
2023-01-05	60.780	61.200	59.510	59.930	32.134	2,147,439
2023-01-04	58.770	63.000	56.000	60.990	32.702	5,123,022
2023-01-03	50.530	57.860	50.370	57.550	30.858	3,770,392
2022-12-30	48.800	51.860	48.110	50.930	27.308	2,112,172
2022-12-29	47.410	49.750	47.050	49.100	26.327	1,678,351
2022-12-28	48.340	48.410	46.710	47.380	25.405	985,141
2022-12-27	48.250	48.660	46.800	48.610	26.064	1,037,944
2022-12-26	47.390	48.950	47.080	48.240	25.866	959,041
2022-12-23	46.700	48.680	46.700	47.620	25.533	923,401
2022-12-22	47.900	49.200	47.110	47.190	25.303	968,581
2022-12-21	48.380	48.690	46.930	47.550	25.496	1,001,521
2022-12-20	49.250	49.820	48.300	48.380	25.941	684,948
2022-12-19	49.740	50.550	49.080	49.280	26.424	801,901
2022-12-16	52.450	52.450	49.660	49.740	26.670	1,205,822
2022-12-15	51.980	53.200	51.130	52.750	28.284	1,097,462
2022-12-14	52.480	53.360	51.500	51.730	27.737	859,330
2022-12-13	55.990	56.020	52.000	52.450	28.123	1,469,148
2022-12-12	54.900	55.800	54.220	55.290	29.646	643,807
2022-12-09	55.300	56.150	54.580	54.660	29.308	801,901
2022-12-08	57.110	57.380	55.080	55.230	29.614	1,635,169
2022-12-07	57.790	57.790	56.300	57.110	30.622	782,162
2022-12-06	57.480	58.500	57.200	57.510	30.836	947,113
2022-12-05	58.860	61.000	57.710	58.050	31.126	1,518,552
2022-12-02	56.290	61.600	55.810	59.230	31.759	2,865,375
2022-12-01	55.020	57.480	54.810	56.600	30.348	2,650,866
2022-11-30	56.700	56.710	54.400	55.480	29.748	1,997,787
2022-11-29	57.430	58.290	56.530	56.600	30.348	2,129,092
2022-11-28	58.380	59.480	57.030	57.400	30.777	1,827,282
2022-11-25	61.630	62.590	58.990	58.990	31.630	1,297,692
2022-11-24	61.090	64.800	59.880	62.180	33.340	3,017,384
2022-11-23	62.080	62.080	59.000	60.360	32.365	2,032,972
2022-11-22	62.300	63.660	60.120	61.310	32.874	2,125,983
2022-11-21	60.980	63.500	60.800	61.960	33.222	1,278,351
2022-11-18	63.300	65.500	62.080	62.360	33.437	3,825,083
2022-11-17	61.000	65.000	57.610	64.450	34.558	5,281,928
2022-11-16	58.870	60.170	57.900	58.560	31.399	2,552,980
2022-11-15	59.190	62.500	59.110	59.900	32.118	3,253,389
2022-11-14	59.010	60.430	56.830	59.320	31.807	2,988,265
2022-11-11	62.110	63.000	58.500	59.000	31.635	4,222,325
2022-11-10	59.900	65.970	59.840	61.610	33.035	6,710,703
2022-11-09	60.000	61.090	57.700	60.000	32.172	3,364,370
2022-11-08	58.220	61.730	57.380	60.000	32.172	6,260,800
2022-11-07	52.080	61.980	52.080	59.350	31.823	8,980,836

← NewerPage 16 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.