Beijing Piesat Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	25.300	26.390	24.640	26.300	26.300	7,923,513
2024-01-24	24.800	25.820	24.140	25.230	25.230	10,388,600
2024-01-23	25.790	26.290	25.660	25.850	25.850	5,005,103
2024-01-22	27.610	27.880	25.520	25.790	25.790	5,687,550
2024-01-19	28.420	28.650	27.590	27.690	27.690	4,108,843
2024-01-18	28.300	28.570	27.580	28.510	28.510	6,378,819
2024-01-17	29.500	29.510	28.200	28.370	28.370	3,841,592
2024-01-16	29.810	29.830	28.900	29.450	29.450	3,982,864
2024-01-15	30.140	30.400	29.670	29.700	29.700	4,363,584
2024-01-12	30.700	30.800	30.000	30.200	30.200	4,268,648
2024-01-11	30.080	30.950	29.920	30.710	30.710	6,602,071
2024-01-10	30.200	30.730	29.660	30.020	30.020	5,694,911
2024-01-09	30.980	31.360	29.950	30.450	30.450	7,849,694
2024-01-08	31.490	31.750	30.930	31.000	31.000	6,210,438
2024-01-05	33.510	33.510	31.130	31.560	31.560	10,736,421
2024-01-04	35.150	35.490	33.080	33.360	33.360	12,316,737
2024-01-03	39.570	39.860	34.500	34.750	34.750	20,171,059
2024-01-02	42.080	42.210	39.300	39.370	39.370	7,283,979
2023-12-29	41.170	42.550	40.200	42.240	42.240	6,786,673
2023-12-28	40.500	42.100	39.870	41.080	41.080	4,189,167
2023-12-27	41.280	41.490	39.600	40.100	40.100	4,652,769
2023-12-26	43.130	43.150	40.510	41.250	41.250	4,470,479
2023-12-25	44.660	45.730	42.950	43.100	43.100	3,484,348
2023-12-22	45.700	46.080	44.600	45.130	45.130	2,354,357
2023-12-21	45.350	46.090	44.140	45.700	45.700	2,437,182
2023-12-20	47.970	48.950	45.060	45.160	45.160	3,675,925
2023-12-19	47.980	48.960	47.230	47.890	47.890	2,139,718
2023-12-18	49.280	49.880	47.900	47.900	47.900	2,681,132
2023-12-15	50.990	50.990	49.590	49.700	49.700	2,146,037
2023-12-14	50.900	52.190	50.400	50.620	50.620	2,662,849
2023-12-13	50.810	52.100	50.340	50.740	50.740	3,139,092
2023-12-12	51.700	51.700	50.350	50.880	50.880	2,522,271
2023-12-11	51.650	52.740	50.300	51.850	51.850	4,341,584
2023-12-08	49.250	52.310	49.250	51.760	51.760	6,755,305
2023-12-07	48.580	50.190	48.210	49.590	49.590	3,892,202
2023-12-06	47.570	49.370	47.100	48.720	48.720	2,604,957
2023-12-05	49.800	49.800	47.900	48.010	48.010	2,788,175
2023-12-04	48.250	50.880	48.010	49.830	49.830	4,377,229
2023-12-01	48.010	48.720	47.210	48.470	48.470	2,695,460
2023-11-30	49.450	49.560	47.300	47.980	47.980	3,397,214
2023-11-29	50.400	50.400	49.020	49.350	49.350	2,257,190
2023-11-28	50.280	51.000	49.880	50.400	50.400	1,749,843
2023-11-27	50.600	51.580	49.920	50.280	50.280	2,100,097
2023-11-24	52.370	52.470	49.970	50.110	50.110	4,015,398
2023-11-23	52.230	54.360	51.280	52.640	52.640	3,603,185
2023-11-22	51.500	52.990	51.000	52.330	52.330	3,746,345
2023-11-21	52.660	54.000	51.360	51.760	51.760	8,139,342
2023-11-20	51.140	53.980	50.320	53.420	53.420	9,550,335
2023-11-17	49.210	50.110	48.500	49.500	49.500	3,619,863
2023-11-16	50.050	50.680	49.020	49.210	49.210	4,463,865
2023-11-15	51.510	51.730	50.100	50.410	50.410	5,433,133
2023-11-14	50.230	52.980	50.230	51.750	51.750	10,981,410
2023-11-13	48.000	49.750	47.000	49.380	49.380	5,848,610
2023-11-10	47.300	48.960	46.400	47.600	47.600	5,553,236
2023-11-09	48.500	48.750	46.450	47.420	47.420	7,120,689
2023-11-08	48.000	49.560	46.510	48.500	48.500	12,638,835
2023-11-07	43.740	47.120	43.140	47.100	47.100	9,486,459
2023-11-06	42.680	45.000	42.600	43.820	43.820	5,363,578
2023-11-03	40.360	43.500	40.220	42.670	42.670	6,313,771
2023-11-02	41.500	42.290	40.090	40.120	40.120	6,441,593

← NewerPage 12 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.