Beijing Piesat Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 23.070 | 23.270 | 22.100 | 22.340 | 22.340 | 14,286,888 |
| 2024-04-29 | 22.720 | 23.280 | 22.300 | 23.060 | 23.060 | 17,744,862 |
| 2024-04-26 | 20.590 | 23.770 | 20.490 | 22.680 | 22.680 | 27,204,488 |
| 2024-04-25 | 22.700 | 22.800 | 21.530 | 21.740 | 21.740 | 17,424,694 |
| 2024-04-24 | 20.980 | 23.950 | 20.830 | 22.800 | 22.800 | 22,355,652 |
| 2024-04-23 | 21.250 | 22.000 | 21.000 | 21.030 | 21.030 | 11,420,730 |
| 2024-04-22 | 21.490 | 22.110 | 20.510 | 21.360 | 21.360 | 12,840,675 |
| 2024-04-19 | 20.680 | 22.190 | 20.450 | 21.530 | 21.530 | 16,589,298 |
| 2024-04-18 | 20.770 | 21.870 | 20.130 | 20.890 | 20.890 | 17,322,099 |
| 2024-04-17 | 19.750 | 21.070 | 19.660 | 20.600 | 20.600 | 14,385,511 |
| 2024-04-16 | 21.400 | 21.410 | 19.190 | 19.200 | 19.200 | 15,746,456 |
| 2024-04-15 | 22.500 | 22.690 | 20.710 | 21.700 | 21.700 | 14,510,967 |
| 2024-04-12 | 21.980 | 23.260 | 21.900 | 22.200 | 22.200 | 13,462,003 |
| 2024-04-11 | 22.670 | 23.100 | 22.010 | 22.090 | 22.090 | 16,759,133 |
| 2024-04-10 | 23.790 | 24.550 | 22.680 | 23.490 | 23.490 | 20,667,143 |
| 2024-04-09 | 22.550 | 24.590 | 22.440 | 23.420 | 23.420 | 23,092,200 |
| 2024-04-08 | 24.900 | 24.960 | 21.980 | 22.080 | 22.080 | 22,752,256 |
| 2024-04-03 | 26.500 | 26.660 | 24.700 | 24.960 | 24.960 | 21,666,257 |
| 2024-04-02 | 27.320 | 28.100 | 26.110 | 26.540 | 26.540 | 27,059,130 |
| 2024-04-01 | 27.500 | 28.680 | 27.020 | 27.300 | 27.300 | 31,594,971 |
| 2024-03-29 | 24.000 | 27.920 | 23.700 | 27.920 | 27.920 | 28,125,231 |
| 2024-03-28 | 20.900 | 24.720 | 20.880 | 24.720 | 24.720 | 31,169,099 |
| 2024-03-27 | 22.510 | 22.560 | 20.500 | 20.600 | 20.600 | 13,186,940 |
| 2024-03-26 | 23.470 | 23.800 | 22.220 | 22.470 | 22.470 | 9,986,365 |
| 2024-03-25 | 25.330 | 25.640 | 23.500 | 23.560 | 23.560 | 11,706,923 |
| 2024-03-22 | 26.110 | 26.590 | 24.830 | 25.290 | 25.290 | 12,082,475 |
| 2024-03-21 | 26.860 | 27.100 | 25.570 | 26.040 | 26.040 | 15,264,423 |
| 2024-03-20 | 26.070 | 27.580 | 26.070 | 26.860 | 26.860 | 18,226,294 |
| 2024-03-19 | 25.660 | 26.260 | 25.110 | 25.710 | 25.710 | 11,332,348 |
| 2024-03-18 | 24.670 | 25.730 | 24.200 | 25.630 | 25.630 | 11,143,839 |
| 2024-03-15 | 24.340 | 24.510 | 23.900 | 24.450 | 24.450 | 6,317,269 |
| 2024-03-14 | 24.920 | 25.000 | 24.080 | 24.490 | 24.490 | 7,064,143 |
| 2024-03-13 | 24.790 | 25.560 | 24.400 | 25.090 | 25.090 | 9,366,090 |
| 2024-03-12 | 23.760 | 24.660 | 23.580 | 24.620 | 24.620 | 8,527,642 |
| 2024-03-11 | 23.380 | 23.650 | 22.770 | 23.570 | 23.570 | 7,292,270 |
| 2024-03-08 | 23.180 | 23.570 | 22.620 | 23.460 | 23.460 | 6,081,592 |
| 2024-03-07 | 24.640 | 24.730 | 23.050 | 23.080 | 23.080 | 7,388,035 |
| 2024-03-06 | 24.830 | 24.930 | 23.600 | 24.390 | 24.390 | 7,373,220 |
| 2024-03-05 | 24.790 | 25.260 | 24.050 | 24.390 | 24.390 | 6,960,092 |
| 2024-03-04 | 25.850 | 25.850 | 24.470 | 25.130 | 25.130 | 7,539,396 |
| 2024-03-01 | 25.190 | 25.780 | 25.010 | 25.760 | 25.760 | 7,443,452 |
| 2024-02-29 | 23.310 | 25.180 | 23.310 | 25.180 | 25.180 | 9,137,040 |
| 2024-02-28 | 26.870 | 27.290 | 23.760 | 23.850 | 23.850 | 12,785,286 |
| 2024-02-27 | 25.130 | 26.770 | 24.980 | 26.770 | 26.770 | 8,234,307 |
| 2024-02-26 | 25.300 | 25.950 | 24.690 | 25.410 | 25.410 | 9,231,470 |
| 2024-02-23 | 23.750 | 25.280 | 23.250 | 25.230 | 25.230 | 9,877,100 |
| 2024-02-22 | 22.830 | 23.590 | 22.830 | 23.450 | 23.450 | 6,442,419 |
| 2024-02-21 | 21.840 | 23.750 | 21.600 | 22.790 | 22.790 | 10,441,767 |
| 2024-02-20 | 21.600 | 22.310 | 21.140 | 22.170 | 22.170 | 8,651,628 |
| 2024-02-19 | 23.000 | 23.000 | 21.100 | 21.720 | 21.720 | 13,106,215 |
| 2024-02-08 | 19.460 | 22.630 | 19.120 | 22.300 | 22.300 | 13,067,137 |
| 2024-02-07 | 19.500 | 20.200 | 18.670 | 19.230 | 19.230 | 9,985,627 |
| 2024-02-06 | 18.500 | 19.750 | 17.180 | 19.410 | 19.410 | 9,990,826 |
| 2024-02-05 | 20.520 | 20.640 | 17.570 | 18.530 | 18.530 | 10,561,564 |
| 2024-02-02 | 22.050 | 22.480 | 19.890 | 20.710 | 20.710 | 8,236,471 |
| 2024-02-01 | 22.600 | 22.930 | 21.600 | 22.070 | 22.070 | 5,937,822 |
| 2024-01-31 | 23.780 | 23.780 | 22.100 | 22.170 | 22.170 | 6,189,443 |
| 2024-01-30 | 24.080 | 24.570 | 23.590 | 23.630 | 23.630 | 4,077,526 |
| 2024-01-29 | 25.580 | 25.650 | 24.180 | 24.180 | 24.180 | 4,479,486 |
| 2024-01-26 | 26.260 | 26.370 | 25.310 | 25.350 | 25.350 | 4,670,112 |
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.