ChinaEtek Service & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	51.000	52.080	50.000	51.980	27.871	4,343,235
2022-11-03	48.000	52.580	47.300	51.470	27.598	7,522,463
2022-11-02	49.370	49.370	47.680	47.960	25.716	2,963,893
2022-11-01	48.960	49.000	47.510	48.800	26.166	3,566,242
2022-10-31	47.200	51.000	47.000	49.510	26.547	5,042,882
2022-10-28	47.900	48.500	46.110	46.500	24.933	3,699,601
2022-10-27	46.600	49.540	45.770	48.700	26.113	6,847,978
2022-10-26	42.290	46.200	42.290	46.000	24.665	4,081,839
2022-10-25	43.380	43.870	42.050	42.390	22.729	2,279,487
2022-10-24	44.010	45.300	43.600	43.730	23.448	2,320,751
2022-10-21	43.690	45.100	43.600	44.000	23.592	1,875,747
2022-10-20	43.340	45.600	43.310	44.360	23.785	3,137,676
2022-10-19	44.300	45.990	42.910	43.890	23.533	3,852,599
2022-10-18	44.680	44.920	43.880	44.680	23.764	3,441,920
2022-10-17	44.950	46.450	44.010	45.400	24.147	5,022,277
2022-10-14	42.770	44.440	42.530	43.880	23.339	3,925,305
2022-10-13	42.310	44.820	42.200	43.410	23.089	4,858,491
2022-10-12	38.660	41.710	38.180	41.680	22.168	2,813,314
2022-10-11	38.990	42.530	38.900	39.910	21.227	2,560,304
2022-10-10	38.360	38.800	37.340	38.330	20.387	1,294,776
2022-09-30	37.880	38.370	37.630	37.910	20.163	914,185
2022-09-29	38.320	39.280	37.730	37.990	20.206	1,189,748
2022-09-28	39.700	39.910	38.150	38.230	20.333	1,286,280
2022-09-27	39.200	39.980	39.100	39.920	21.232	1,013,707
2022-09-26	40.550	40.550	38.800	39.100	20.796	1,654,688
2022-09-23	42.500	42.970	40.980	40.990	21.801	1,699,472
2022-09-22	42.680	44.210	42.350	42.970	22.855	1,445,042
2022-09-21	43.330	43.330	41.210	43.140	22.945	1,449,445
2022-09-20	43.940	44.490	43.300	43.510	23.142	1,950,249
2022-09-19	46.000	46.100	43.810	43.970	23.386	2,602,804
2022-09-16	45.500	47.690	45.150	46.880	24.934	4,124,193
2022-09-15	43.720	47.600	43.440	47.000	24.998	4,967,890
2022-09-14	43.760	43.790	42.800	43.390	23.078	1,127,183
2022-09-13	44.530	44.800	43.830	44.000	23.402	721,423
2022-09-09	43.860	44.580	43.750	44.430	23.631	801,278
2022-09-08	45.220	45.220	43.920	43.920	23.360	1,100,504
2022-09-07	45.220	45.460	44.920	45.180	24.030	795,430
2022-09-06	45.110	45.390	44.800	45.220	24.051	1,004,364
2022-09-05	44.930	45.440	43.910	45.400	24.147	1,485,053
2022-09-02	45.000	45.480	44.580	45.120	23.998	945,901
2022-09-01	44.990	45.180	44.220	44.620	23.732	911,028
2022-08-31	45.510	45.510	44.030	44.660	23.753	1,043,148
2022-08-30	45.000	45.600	44.800	45.230	24.057	1,143,070
2022-08-29	44.480	44.750	43.800	44.660	23.753	901,364
2022-08-26	45.870	46.230	44.160	44.300	23.562	1,825,480
2022-08-25	46.350	46.770	45.540	45.820	24.370	1,997,049
2022-08-24	47.820	48.140	46.030	46.160	24.551	2,270,289
2022-08-23	47.630	48.390	47.630	47.800	25.423	1,247,537
2022-08-22	47.430	48.260	47.410	47.950	25.503	1,351,755
2022-08-19	49.350	50.130	47.700	47.770	25.408	3,350,653
2022-08-18	49.010	49.760	48.620	49.350	26.248	1,724,618
2022-08-17	49.530	49.880	48.800	49.290	26.216	2,482,709
2022-08-16	50.590	50.920	49.500	49.620	26.391	2,941,177
2022-08-15	50.010	50.950	49.810	50.700	26.966	2,366,337
2022-08-12	51.500	51.990	49.980	50.010	26.599	4,247,086
2022-08-11	51.900	52.500	51.510	51.800	27.551	2,992,772
2022-08-10	52.280	52.950	51.200	51.940	27.625	3,857,569
2022-08-09	53.000	53.480	52.050	53.010	28.195	4,062,660
2022-08-08	55.340	55.780	51.740	53.000	28.189	7,488,786
2022-08-05	54.800	56.200	52.970	55.300	29.412	10,017,131

← NewerPage 17 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.