ChinaEtek Service & Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 29.260 | 29.480 | 28.220 | 28.230 | 28.230 | 1,112,509 |
| 2026-10-21 | 29.260 | 30.040 | 28.750 | 29.180 | 29.180 | 1,246,500 |
| 2026-10-20 | 29.260 | 29.290 | 28.200 | 29.130 | 29.130 | 828,420 |
| 2026-10-19 | 28.850 | 29.150 | 27.940 | 28.610 | 28.610 | 905,920 |
| 2026-10-16 | 29.260 | 29.800 | 28.430 | 28.610 | 28.610 | 1,101,865 |
| 2026-10-15 | 29.880 | 29.910 | 28.910 | 29.030 | 29.030 | 1,468,943 |
| 2026-10-14 | 30.400 | 30.400 | 29.810 | 30.070 | 30.070 | 776,700 |
| 2026-10-13 | 29.690 | 30.440 | 29.160 | 30.370 | 30.370 | 1,079,400 |
| 2026-10-12 | 30.490 | 30.510 | 29.610 | 30.010 | 30.010 | 1,151,780 |
| 2026-10-09 | 29.260 | 30.620 | 28.310 | 30.550 | 30.550 | 1,976,980 |
| 2026-10-08 | 30.480 | 30.500 | 29.040 | 29.260 | 29.260 | 1,692,840 |
| 2026-09-30 | 30.750 | 30.800 | 30.210 | 30.330 | 30.330 | 714,800 |
| 2026-09-29 | 30.230 | 30.800 | 29.600 | 30.620 | 30.620 | 834,503 |
| 2026-09-28 | 30.290 | 30.400 | 29.610 | 29.970 | 29.970 | 984,382 |
| 2026-09-24 | 30.640 | 30.690 | 30.170 | 30.230 | 30.230 | 671,642 |
| 2026-09-23 | 31.130 | 31.130 | 30.500 | 30.550 | 30.550 | 845,900 |
| 2026-09-22 | 31.070 | 31.290 | 30.710 | 30.950 | 30.950 | 1,134,413 |
Page 1 of 1 · 17 trading days
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.