ChinaEtek Service & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	40.640	40.800	39.940	40.100	39.928	2,010,156
2025-10-23	39.440	40.480	39.210	40.350	40.177	2,090,331
2025-10-22	39.450	39.770	39.100	39.450	39.281	1,031,480
2025-10-21	39.160	39.490	38.830	39.450	39.281	1,130,456
2025-10-20	38.920	39.280	38.750	38.960	38.793	1,366,944
2025-10-17	39.590	39.780	38.300	38.300	38.136	1,745,376
2025-10-16	40.410	40.620	39.280	39.350	39.181	2,518,780
2025-10-15	40.910	41.220	40.140	40.630	40.456	1,455,646
2025-10-14	41.290	41.800	40.330	40.500	40.326	2,130,533
2025-10-13	40.000	41.320	39.210	41.050	40.874	1,975,700
2025-10-10	41.870	42.200	41.400	41.680	41.501	1,846,432
2025-10-09	42.470	42.470	41.400	41.920	41.740	2,235,056
2025-09-30	42.770	42.930	41.910	42.100	41.920	2,008,538
2025-09-29	41.660	42.970	41.150	42.740	42.557	2,432,491
2025-09-26	42.500	43.290	41.800	41.800	41.621	1,917,980
2025-09-25	42.600	43.630	42.220	42.600	42.417	2,474,034
2025-09-24	41.900	42.600	41.540	42.470	42.288	1,901,252
2025-09-23	42.690	43.080	41.000	42.010	41.830	3,044,893
2025-09-22	42.340	43.080	42.300	43.080	42.895	1,743,392
2025-09-19	43.050	43.660	41.940	42.270	42.089	2,681,970
2025-09-18	44.600	44.880	42.690	43.220	43.035	3,595,524
2025-09-17	44.280	45.130	44.100	44.680	44.488	2,679,443
2025-09-16	43.650	44.580	43.210	44.550	44.359	2,805,291
2025-09-15	44.220	44.340	43.450	43.520	43.333	2,445,471
2025-09-12	44.000	45.260	43.850	44.450	44.259	4,216,740
2025-09-11	43.230	44.560	42.770	44.420	44.230	3,937,334
2025-09-10	42.790	43.390	42.600	42.860	42.676	2,249,389
2025-09-09	44.250	44.600	42.560	42.690	42.507	3,299,771
2025-09-08	44.880	44.900	44.220	44.540	44.349	2,292,170
2025-09-05	44.790	44.970	43.840	44.960	44.767	2,823,318
2025-09-04	44.000	45.290	43.450	44.790	44.598	3,518,670
2025-09-03	45.060	45.200	43.760	43.850	43.662	3,070,554
2025-09-02	47.380	47.430	44.860	45.050	44.857	5,933,223
2025-09-01	47.000	48.860	47.000	47.970	47.764	6,513,542
2025-08-29	47.420	47.710	46.020	46.490	46.291	4,627,494
2025-08-28	46.560	47.600	45.010	47.420	47.217	6,622,018
2025-08-27	49.250	49.490	46.670	46.670	46.470	7,315,322
2025-08-26	49.000	50.560	48.230	48.900	48.690	6,908,551
2025-08-25	48.920	50.230	48.630	49.310	49.099	7,486,517
2025-08-22	47.600	49.310	47.350	48.990	48.780	6,519,159
2025-08-21	50.250	51.540	48.310	48.650	48.441	9,274,884
2025-08-20	49.960	50.100	49.000	49.830	49.616	6,731,819
2025-08-19	49.000	50.550	48.230	50.460	50.244	12,882,840
2025-08-18	48.890	49.600	48.030	49.240	49.029	10,696,240
2025-08-15	46.490	48.680	46.110	48.500	48.292	10,052,460
2025-08-14	47.670	48.760	46.770	46.810	46.609	8,491,187
2025-08-13	49.000	49.160	47.420	47.710	47.505	10,016,610
2025-08-12	48.300	50.980	48.000	49.000	48.790	11,788,900
2025-08-11	47.180	49.900	46.890	49.020	48.810	11,833,710
2025-08-08	46.970	48.000	45.750	47.430	47.227	9,760,224
2025-08-07	45.610	47.290	45.610	47.000	46.799	9,186,145
2025-08-06	45.150	46.080	44.950	45.870	45.673	4,592,960
2025-08-05	44.740	45.430	44.280	45.330	45.136	4,070,980
2025-08-04	44.230	44.750	44.060	44.740	44.548	2,252,940
2025-08-01	44.600	44.930	43.870	44.710	44.518	3,622,193
2025-07-31	43.980	44.850	43.980	44.580	44.389	3,655,920
2025-07-30	46.490	46.490	43.800	44.250	44.060	7,288,135
2025-07-29	47.150	47.150	46.180	46.580	46.380	4,818,980
2025-07-28	46.590	47.170	45.880	47.160	46.958	5,600,222
2025-07-25	45.970	46.750	45.510	46.520	46.321	5,741,390

← NewerPage 5 of 18 · 1,040 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.