ChinaEtek Service & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	31.610	32.880	31.540	32.210	31.911	5,153,070
2025-01-21	31.850	32.150	31.150	31.740	31.445	2,455,040
2025-01-20	32.010	32.220	31.300	31.730	31.435	2,930,520
2025-01-17	31.000	31.810	30.700	31.320	31.029	3,093,660
2025-01-16	31.560	32.220	30.930	31.230	30.940	3,345,840
2025-01-15	32.030	32.160	30.960	31.000	30.712	3,194,020
2025-01-14	29.950	31.820	29.850	31.820	31.524	4,572,180
2025-01-13	28.880	30.000	28.010	29.830	29.553	3,439,160
2025-01-10	30.840	31.780	29.210	29.260	28.988	4,446,547
2025-01-09	30.700	31.890	30.530	31.020	30.732	4,563,440
2025-01-08	30.900	31.560	29.650	30.920	30.633	5,973,860
2025-01-07	30.070	32.800	30.070	31.580	31.287	6,657,489
2025-01-06	35.000	35.770	30.720	30.850	30.563	10,537,300
2025-01-03	39.590	42.200	38.100	38.400	38.043	14,762,640
2025-01-02	38.050	39.790	37.060	39.530	39.163	9,579,058
2024-12-31	38.100	39.460	36.860	38.550	38.192	6,697,440
2024-12-30	35.800	38.600	35.300	38.150	37.796	5,624,318
2024-12-27	35.600	37.120	35.150	36.170	35.834	2,480,078
2024-12-26	35.140	36.160	35.140	35.390	35.061	1,426,340
2024-12-25	36.480	36.480	35.010	35.290	34.962	1,838,280
2024-12-24	37.000	37.500	36.070	36.610	36.270	1,887,440
2024-12-23	38.050	38.460	36.510	36.590	36.250	2,305,060
2024-12-20	37.400	38.590	37.040	38.340	37.984	2,434,041
2024-12-19	36.400	37.480	36.370	37.440	37.092	2,138,320
2024-12-18	36.680	37.310	35.500	36.880	36.537	2,084,733
2024-12-17	37.770	37.830	36.100	36.160	35.824	2,476,987
2024-12-16	38.180	38.660	37.500	37.770	37.419	2,427,200
2024-12-13	38.400	39.500	38.110	38.530	38.172	4,103,855
2024-12-12	38.180	39.370	37.830	38.920	38.558	3,989,780
2024-12-11	38.020	38.350	37.540	37.900	37.548	2,903,940
2024-12-10	39.750	39.750	38.000	38.120	37.766	4,519,660
2024-12-09	39.020	39.340	37.800	38.060	37.706	4,194,277
2024-12-06	37.830	39.510	37.070	38.800	38.440	5,817,532
2024-12-05	36.900	38.250	36.770	37.960	37.607	3,503,474
2024-12-04	37.580	38.990	36.990	37.130	36.785	4,520,545
2024-12-03	37.540	38.110	36.980	37.810	37.459	3,195,560
2024-12-02	37.080	37.700	36.000	37.570	37.221	3,993,340
2024-11-29	35.080	37.780	35.080	37.250	36.904	5,322,680
2024-11-28	35.790	36.350	35.140	35.140	34.814	2,538,980
2024-11-27	34.380	35.410	33.410	35.410	35.081	2,577,260
2024-11-26	35.070	35.560	34.400	34.400	34.080	1,797,060
2024-11-25	35.780	35.780	34.180	35.170	34.843	2,349,980
2024-11-22	36.690	37.300	34.900	34.920	34.596	3,319,900
2024-11-21	36.490	37.400	36.330	36.660	36.319	2,733,245
2024-11-20	35.970	37.090	35.880	36.800	36.458	2,913,482
2024-11-19	35.030	36.210	34.860	36.210	35.874	2,765,527
2024-11-18	39.000	39.000	34.310	35.200	34.873	4,296,797
2024-11-15	38.990	41.000	38.810	39.150	38.786	4,354,861
2024-11-14	40.870	41.460	39.320	39.390	39.024	3,618,137
2024-11-13	40.430	41.470	39.400	41.280	40.896	5,126,397
2024-11-12	41.060	41.980	39.860	41.030	40.649	6,549,386
2024-11-11	39.170	40.420	39.000	40.410	40.035	4,341,741
2024-11-08	41.320	41.860	39.330	39.560	39.192	6,764,316
2024-11-07	37.800	40.930	37.580	40.710	40.332	6,693,528
2024-11-06	38.500	39.980	38.020	38.300	37.944	5,458,434
2024-11-05	36.970	39.200	36.810	38.800	38.440	5,559,974
2024-11-04	35.910	37.200	35.550	37.090	36.745	2,661,040
2024-11-01	38.350	38.350	36.070	36.070	35.735	5,817,900
2024-10-31	38.500	39.800	37.940	38.970	38.608	4,723,020
2024-10-30	39.800	39.830	37.900	38.600	38.241	5,543,670

← NewerPage 8 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.