ChinaEtek Service & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	40.420	41.370	39.120	39.450	39.083	7,349,798
2025-04-24	42.760	43.330	40.680	40.730	40.352	10,099,210
2025-04-23	44.460	46.880	42.640	44.250	43.839	14,501,470
2025-04-22	43.300	47.520	42.050	43.010	42.610	14,838,370
2025-04-21	39.200	42.050	39.010	41.050	40.669	7,846,317
2025-04-18	39.400	40.690	39.200	39.980	39.609	6,193,600
2025-04-17	40.380	40.530	39.410	39.640	39.272	5,161,080
2025-04-16	41.660	41.660	39.520	40.400	40.025	8,116,192
2025-04-15	40.110	42.480	39.190	41.710	41.322	11,333,470
2025-04-14	39.590	41.480	39.500	39.700	39.331	9,041,240
2025-04-11	39.510	39.980	38.330	39.090	38.727	10,176,380
2025-04-10	37.610	42.800	37.420	40.280	39.906	14,947,940
2025-04-09	31.060	37.610	28.840	37.610	37.261	8,110,965
2025-04-08	30.770	32.430	30.020	31.340	31.049	4,805,520
2025-04-07	36.500	36.500	30.190	30.190	29.910	5,045,760
2025-04-03	37.600	38.680	37.290	37.740	37.389	2,169,940
2025-04-02	38.210	38.920	38.210	38.400	38.043	1,763,640
2025-04-01	39.180	39.370	38.190	38.320	37.964	2,766,800
2025-03-31	38.000	39.150	37.150	39.140	38.776	3,529,160
2025-03-28	39.140	39.860	38.390	38.400	38.043	2,835,172
2025-03-27	39.050	39.990	38.580	39.310	38.945	3,166,376
2025-03-26	38.410	39.410	38.400	39.270	38.905	3,465,157
2025-03-25	41.000	41.000	38.350	38.380	38.023	6,043,598
2025-03-24	42.500	42.650	39.720	41.220	40.837	5,218,021
2025-03-21	44.300	44.480	42.390	42.500	42.105	6,173,240
2025-03-20	44.700	45.980	44.530	44.730	44.314	4,794,244
2025-03-19	46.510	46.760	44.660	45.120	44.701	7,008,341
2025-03-18	47.620	48.380	46.680	47.230	46.791	8,347,330
2025-03-17	46.660	48.850	45.010	48.600	48.148	12,622,550
2025-03-14	45.880	49.700	45.800	47.410	46.969	14,739,280
2025-03-13	46.710	47.680	45.300	46.240	45.810	10,433,180
2025-03-12	45.280	48.000	44.230	48.000	47.554	15,645,280
2025-03-11	43.550	44.570	43.250	44.300	43.888	9,605,780
2025-03-10	45.820	46.240	43.980	44.530	44.116	13,579,320
2025-03-07	49.060	52.990	46.180	46.460	46.028	29,090,240
2025-03-06	41.290	49.550	41.200	49.550	49.090	23,134,529
2025-03-05	39.200	41.660	39.080	41.290	40.906	6,809,151
2025-03-04	38.000	39.250	37.520	39.170	38.806	3,101,956
2025-03-03	38.620	39.480	37.930	38.520	38.162	3,357,536
2025-02-28	41.400	41.480	38.310	38.450	38.093	6,532,467
2025-02-27	44.110	44.110	41.530	42.390	41.996	9,747,823
2025-02-26	41.000	42.900	40.260	42.830	42.432	8,419,495
2025-02-25	40.570	41.550	40.100	40.980	40.599	5,320,780
2025-02-24	41.700	43.190	41.280	41.790	41.402	7,174,275
2025-02-21	42.890	43.200	41.510	42.500	42.105	11,119,140
2025-02-20	40.960	41.860	40.610	41.580	41.194	6,311,692
2025-02-19	39.900	40.930	39.390	40.640	40.262	4,743,940
2025-02-18	41.230	41.820	39.350	39.500	39.133	6,352,769
2025-02-17	42.180	42.680	40.900	41.500	41.114	9,034,381
2025-02-14	40.010	41.460	40.000	40.820	40.441	7,175,194
2025-02-13	41.980	42.000	39.850	40.400	40.025	10,879,880
2025-02-12	41.430	43.160	40.980	42.950	42.551	12,590,070
2025-02-11	41.860	43.320	40.360	41.480	41.095	13,557,200
2025-02-10	44.830	45.300	41.200	42.300	41.907	21,856,279
2025-02-07	35.810	43.190	35.740	43.190	42.789	21,782,949
2025-02-06	34.710	35.990	34.300	35.990	35.656	7,258,470
2025-02-05	35.300	36.180	34.540	35.030	34.705	8,384,887
2025-01-27	34.740	35.620	33.140	34.500	34.179	6,805,245
2025-01-24	32.370	34.480	32.220	34.420	34.100	6,602,370
2025-01-23	33.250	34.250	32.510	32.520	32.218	5,667,091

← NewerPage 7 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.