Beijing Piesat Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.280	14.550	13.860	14.300	14.300	6,286,648
2024-07-26	13.610	14.180	13.550	14.180	14.180	5,538,347
2024-07-25	13.260	13.850	13.160	13.620	13.620	4,258,198
2024-07-24	13.890	13.920	13.400	13.420	13.420	4,183,061
2024-07-23	14.400	14.430	13.860	13.880	13.880	4,443,783
2024-07-22	14.080	14.510	14.010	14.280	14.280	6,233,915
2024-07-19	13.630	14.120	13.530	13.930	13.930	5,103,163
2024-07-18	13.690	13.850	13.250	13.700	13.700	4,156,103
2024-07-17	14.000	14.180	13.720	13.780	13.780	4,678,858
2024-07-16	14.050	14.260	13.860	14.030	14.030	5,041,211
2024-07-15	14.510	14.560	14.010	14.090	14.090	4,840,840
2024-07-12	14.550	14.810	14.340	14.410	14.410	4,931,731
2024-07-11	14.100	14.620	14.010	14.550	14.550	8,449,855
2024-07-10	13.950	14.400	13.720	13.780	13.780	9,308,673
2024-07-09	13.400	13.920	13.250	13.820	13.820	10,690,189
2024-07-08	13.510	14.020	12.880	13.400	13.400	17,442,890
2024-07-05	15.960	15.960	15.960	15.960	15.960	0
2024-07-04	16.660	16.750	15.830	15.960	15.960	5,419,126
2024-07-03	17.050	17.050	16.540	16.640	16.640	4,195,654
2024-07-02	17.430	17.600	16.900	17.010	17.010	4,242,264
2024-07-01	17.690	17.830	17.070	17.380	17.380	5,132,481
2024-06-28	17.580	18.330	17.530	17.800	17.800	5,639,163
2024-06-27	18.070	18.240	17.530	17.580	17.580	4,761,919
2024-06-26	17.400	18.100	17.100	18.100	18.100	5,239,129
2024-06-25	17.520	17.750	17.140	17.460	17.460	4,738,635
2024-06-24	18.680	18.720	17.360	17.460	17.460	7,765,501
2024-06-21	18.950	18.990	18.620	18.680	18.680	4,846,863
2024-06-20	19.620	19.740	19.080	19.080	19.080	6,631,641
2024-06-19	19.670	19.950	19.400	19.540	19.540	5,086,351
2024-06-18	19.030	20.000	19.030	19.660	19.660	7,290,845
2024-06-17	19.570	19.760	18.990	19.120	19.120	4,479,072
2024-06-14	19.250	19.380	19.020	19.290	19.290	5,101,359
2024-06-13	19.060	19.720	18.850	19.390	19.390	7,367,029
2024-06-12	19.100	19.370	19.000	19.080	19.080	4,694,332
2024-06-11	18.420	19.200	18.020	19.100	19.100	6,011,782
2024-06-07	18.700	18.950	18.300	18.630	18.630	6,030,263
2024-06-06	20.220	20.250	18.390	18.530	18.530	12,790,369
2024-06-05	20.070	20.740	20.010	20.090	20.090	4,951,456
2024-06-04	20.250	20.590	19.940	20.170	20.170	7,064,078
2024-06-03	21.380	21.710	20.400	20.660	20.660	10,148,491
2024-05-31	21.150	21.840	20.980	21.510	21.510	9,877,574
2024-05-30	20.880	21.550	20.660	21.090	21.090	6,979,671
2024-05-29	21.200	22.050	20.950	21.180	21.180	6,966,916
2024-05-28	20.620	21.310	20.480	21.050	21.050	7,222,416
2024-05-27	20.430	20.820	19.950	20.800	20.800	7,008,057
2024-05-24	21.300	21.460	20.410	20.430	20.430	11,847,302
2024-05-23	22.150	22.480	21.730	21.730	21.730	9,756,047
2024-05-22	21.600	22.260	21.520	21.970	21.970	7,144,876
2024-05-21	22.590	22.750	21.770	21.830	21.830	10,879,345
2024-05-20	22.190	23.440	22.090	22.760	22.760	13,420,872
2024-05-17	22.400	22.850	21.900	22.500	22.500	11,959,241
2024-05-16	21.890	22.600	21.570	21.750	21.750	9,068,849
2024-05-15	21.630	22.580	21.410	21.860	21.860	9,156,057
2024-05-14	22.660	22.830	21.570	21.730	21.730	10,606,987
2024-05-13	23.460	23.460	22.230	22.390	22.390	11,896,316
2024-05-10	24.610	24.810	23.710	23.730	23.730	13,598,219
2024-05-09	24.180	25.110	23.720	24.740	24.740	19,975,399
2024-05-08	24.700	25.410	23.890	24.000	24.000	18,937,020
2024-05-07	22.380	25.470	22.320	24.890	24.890	30,473,172
2024-05-06	22.610	23.040	22.360	22.370	22.370	10,177,590

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-29	0.1820 CNY
2022-07-13	0.1000 CNY
2021-05-28	0.0700 CNY
2020-07-08	0.0550 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.