ChinaEtek Service & Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 39.800 | 39.830 | 37.900 | 38.600 | 38.241 | 5,543,670 |
| 2024-10-29 | 40.700 | 41.460 | 40.060 | 40.060 | 39.688 | 4,465,820 |
| 2024-10-28 | 39.640 | 40.730 | 39.360 | 40.730 | 40.352 | 4,415,984 |
| 2024-10-25 | 40.140 | 40.700 | 39.610 | 39.990 | 39.618 | 4,716,080 |
| 2024-10-24 | 39.380 | 40.560 | 39.030 | 40.540 | 40.163 | 4,277,939 |
| 2024-10-23 | 40.590 | 42.330 | 39.330 | 39.700 | 39.331 | 7,870,771 |
| 2024-10-22 | 45.960 | 45.960 | 41.500 | 41.600 | 41.213 | 10,952,270 |
| 2024-10-21 | 45.700 | 48.800 | 43.500 | 47.790 | 47.346 | 14,641,750 |
| 2024-10-18 | 41.320 | 45.790 | 40.820 | 44.930 | 44.513 | 12,733,830 |
| 2024-10-17 | 40.200 | 42.980 | 40.200 | 42.160 | 41.768 | 11,266,010 |
| 2024-10-16 | 38.500 | 41.430 | 38.300 | 39.930 | 39.559 | 7,365,302 |
| 2024-10-15 | 41.370 | 45.500 | 40.200 | 41.000 | 40.619 | 13,007,110 |
| 2024-10-14 | 42.140 | 43.650 | 37.800 | 43.530 | 43.126 | 13,236,390 |
| 2024-10-11 | 37.500 | 43.800 | 37.500 | 41.950 | 41.560 | 13,328,330 |
| 2024-10-10 | 40.000 | 41.800 | 35.880 | 38.960 | 38.598 | 8,894,236 |
| 2024-10-09 | 44.050 | 46.580 | 39.000 | 39.000 | 38.638 | 12,832,900 |
| 2024-10-08 | 45.000 | 47.520 | 40.000 | 47.520 | 47.078 | 14,622,530 |
| 2024-09-30 | 36.200 | 39.600 | 34.010 | 39.600 | 39.232 | 15,907,460 |
| 2024-09-27 | 30.200 | 33.520 | 29.290 | 33.000 | 32.693 | 13,930,710 |
| 2024-09-26 | 28.250 | 29.280 | 27.900 | 29.180 | 28.909 | 8,727,725 |
| 2024-09-25 | 28.270 | 29.390 | 27.760 | 28.940 | 28.671 | 10,372,270 |
| 2024-09-24 | 26.400 | 28.190 | 25.910 | 27.970 | 27.710 | 7,688,340 |
| 2024-09-23 | 26.260 | 26.750 | 25.970 | 26.420 | 26.175 | 2,994,820 |
| 2024-09-20 | 25.710 | 26.630 | 25.710 | 26.400 | 26.155 | 4,061,600 |
| 2024-09-19 | 24.880 | 25.990 | 24.710 | 25.790 | 25.550 | 3,657,798 |
| 2024-09-18 | 25.200 | 25.420 | 24.000 | 24.870 | 24.639 | 3,641,940 |
| 2024-09-13 | 26.200 | 26.260 | 25.100 | 25.140 | 24.906 | 4,279,607 |
| 2024-09-12 | 25.490 | 27.520 | 25.490 | 26.700 | 26.452 | 6,209,160 |
| 2024-09-11 | 25.560 | 25.650 | 25.200 | 25.490 | 25.253 | 1,887,908 |
| 2024-09-10 | 25.250 | 25.770 | 24.720 | 25.610 | 25.372 | 2,701,151 |
| 2024-09-09 | 25.750 | 25.980 | 24.780 | 25.210 | 24.976 | 3,943,187 |
| 2024-09-06 | 27.970 | 28.240 | 26.570 | 26.570 | 26.323 | 4,111,660 |
| 2024-09-05 | 27.900 | 28.450 | 27.050 | 27.430 | 27.175 | 5,222,181 |
| 2024-09-04 | 28.090 | 29.640 | 27.800 | 27.900 | 27.641 | 7,773,420 |
| 2024-09-03 | 27.770 | 28.580 | 27.330 | 28.500 | 28.235 | 6,039,034 |
| 2024-09-02 | 27.710 | 28.800 | 27.510 | 27.750 | 27.492 | 6,488,107 |
| 2024-08-30 | 27.040 | 28.550 | 27.040 | 28.180 | 27.918 | 7,768,287 |
| 2024-08-29 | 26.500 | 27.380 | 25.950 | 27.040 | 26.789 | 4,663,686 |
| 2024-08-28 | 27.000 | 27.260 | 25.660 | 26.750 | 26.501 | 4,729,460 |
| 2024-08-27 | 27.960 | 28.080 | 26.910 | 27.260 | 27.007 | 4,904,119 |
| 2024-08-26 | 27.670 | 28.260 | 26.840 | 28.100 | 27.839 | 8,027,886 |
| 2024-08-23 | 26.310 | 28.980 | 26.310 | 28.260 | 27.997 | 10,472,270 |
| 2024-08-22 | 25.900 | 28.260 | 25.900 | 26.890 | 26.640 | 8,518,210 |
| 2024-08-21 | 25.950 | 27.180 | 25.680 | 25.830 | 25.590 | 5,325,102 |
| 2024-08-20 | 27.080 | 27.300 | 26.070 | 26.640 | 26.392 | 7,433,067 |
| 2024-08-19 | 26.550 | 30.000 | 26.260 | 28.180 | 27.918 | 10,276,620 |
| 2024-08-16 | 25.330 | 25.800 | 25.230 | 25.680 | 25.441 | 3,031,320 |
| 2024-08-15 | 24.580 | 26.170 | 24.400 | 25.310 | 25.075 | 2,733,660 |
| 2024-08-14 | 24.740 | 25.180 | 24.640 | 24.800 | 24.570 | 1,304,880 |
| 2024-08-13 | 24.630 | 24.880 | 24.310 | 24.830 | 24.599 | 1,389,459 |
| 2024-08-12 | 25.250 | 25.250 | 24.280 | 24.520 | 24.292 | 2,038,060 |
| 2024-08-09 | 25.340 | 25.810 | 25.210 | 25.290 | 25.055 | 2,024,740 |
| 2024-08-08 | 25.510 | 25.860 | 24.850 | 25.090 | 24.857 | 2,739,700 |
| 2024-08-07 | 25.050 | 27.000 | 25.030 | 25.850 | 25.610 | 3,925,698 |
| 2024-08-06 | 25.660 | 25.720 | 24.650 | 25.170 | 24.936 | 2,598,980 |
| 2024-08-05 | 26.310 | 26.760 | 25.000 | 25.000 | 24.768 | 4,169,401 |
| 2024-08-02 | 27.300 | 27.350 | 26.220 | 26.310 | 26.066 | 4,976,520 |
| 2024-08-01 | 26.780 | 27.790 | 26.500 | 27.710 | 27.453 | 7,839,152 |
| 2024-07-31 | 25.420 | 28.070 | 25.420 | 27.150 | 26.898 | 8,170,238 |
| 2024-07-30 | 25.800 | 26.150 | 25.260 | 25.650 | 25.412 | 4,364,680 |
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.