Beijing Piesat Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	43.600	43.870	41.550	41.630	41.630	5,076,980
2023-10-31	43.910	44.970	42.900	43.510	43.510	5,285,539
2023-10-30	42.640	45.270	40.580	44.650	44.650	12,423,685
2023-10-27	44.670	44.990	42.820	43.840	43.840	5,474,521
2023-10-26	44.070	45.200	43.380	44.690	44.690	3,980,944
2023-10-25	44.680	48.650	44.400	44.800	44.800	9,396,290
2023-10-24	43.000	43.850	42.520	42.780	42.780	2,409,039
2023-10-23	43.590	44.340	42.610	42.930	42.930	3,052,199
2023-10-20	44.600	44.980	43.500	43.630	43.630	2,644,072
2023-10-19	44.880	46.500	44.240	44.820	44.820	2,910,925
2023-10-18	45.050	45.930	43.610	45.000	45.000	3,771,880
2023-10-17	45.050	45.910	44.090	45.410	45.410	4,333,295
2023-10-16	46.850	46.990	45.020	45.440	45.440	3,866,594
2023-10-13	46.600	47.720	45.900	46.960	46.960	5,496,156
2023-10-12	51.040	51.040	46.120	46.960	46.960	11,515,403
2023-10-11	51.000	52.190	49.510	51.100	51.100	4,334,718
2023-10-10	54.320	54.380	50.500	50.960	50.960	8,340,321
2023-10-09	51.030	54.680	51.030	54.360	54.360	7,053,075
2023-09-28	51.710	52.180	50.500	51.030	51.030	2,463,364
2023-09-27	50.840	52.100	50.120	51.660	51.660	3,323,284
2023-09-26	49.640	51.480	49.080	51.190	51.190	3,696,068
2023-09-25	49.310	50.230	48.410	49.640	49.640	4,494,608
2023-09-22	48.240	49.580	48.030	49.120	49.120	4,308,686
2023-09-21	48.400	48.970	47.830	48.020	48.020	3,874,564
2023-09-20	50.460	50.460	48.080	48.620	48.620	7,001,084
2023-09-19	52.050	52.050	50.260	50.350	50.350	3,074,146
2023-09-18	52.500	52.710	51.000	52.200	52.200	1,724,144
2023-09-15	52.950	53.410	51.530	52.120	52.120	3,263,170
2023-09-14	54.600	54.600	52.550	52.950	52.950	2,873,489
2023-09-13	55.980	56.140	53.970	54.590	54.590	3,156,150
2023-09-12	57.800	57.800	55.810	56.040	56.040	2,584,302
2023-09-11	58.380	58.660	55.800	57.710	57.710	3,563,282
2023-09-08	55.620	58.880	55.030	58.490	58.490	3,008,385
2023-09-07	57.600	57.680	55.300	55.820	55.820	2,623,543
2023-09-06	55.250	57.520	54.200	57.000	57.000	3,688,575
2023-09-05	55.500	56.750	55.000	55.300	55.300	3,047,201
2023-09-04	57.150	57.760	54.820	55.500	55.500	4,598,635
2023-09-01	56.350	58.000	55.620	57.110	57.110	3,000,818
2023-08-31	59.370	59.800	56.150	56.310	56.310	5,523,720
2023-08-30	56.390	59.680	56.200	59.000	59.000	4,908,686
2023-08-29	53.800	56.690	52.410	56.020	56.020	4,261,317
2023-08-28	58.110	58.600	53.490	53.680	53.680	4,364,981
2023-08-25	58.000	58.340	53.880	55.680	55.680	8,253,132
2023-08-24	60.500	61.500	58.090	58.660	58.660	2,638,733
2023-08-23	63.000	63.480	59.980	60.200	60.200	2,719,762
2023-08-22	62.010	63.980	60.690	63.800	63.800	2,905,399
2023-08-21	63.600	63.600	60.610	61.280	61.280	2,220,478
2023-08-18	63.960	66.970	63.030	63.400	63.400	2,549,576
2023-08-17	61.800	63.970	61.000	63.500	63.500	1,644,983
2023-08-16	62.560	62.730	61.000	61.520	61.520	1,242,255
2023-08-15	64.190	64.200	61.870	62.540	62.540	1,618,117
2023-08-14	64.000	64.390	61.600	64.180	64.180	2,371,653
2023-08-11	64.950	65.390	63.630	64.440	64.440	2,165,978
2023-08-10	64.000	64.190	63.000	63.920	63.920	798,732
2023-08-09	63.110	65.250	63.060	63.700	63.700	1,531,419
2023-08-08	63.990	65.190	63.030	63.820	63.820	1,679,643
2023-08-07	63.610	64.830	63.120	63.800	63.800	1,098,842
2023-08-04	62.120	64.600	60.710	64.250	64.250	3,568,014
2023-08-03	60.400	62.200	59.810	61.700	61.700	2,648,874
2023-08-02	60.270	60.660	58.720	60.490	60.490	3,388,078

← NewerPage 13 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.