Beijing Piesat Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	61.270	61.560	59.810	60.270	60.270	3,038,581
2023-07-31	62.460	63.480	60.510	61.350	61.350	2,998,356
2023-07-28	63.800	64.500	61.470	62.560	62.560	4,103,417
2023-07-27	66.870	67.210	63.310	63.800	63.800	3,233,226
2023-07-26	67.900	68.300	66.000	66.720	66.720	2,226,353
2023-07-25	68.570	68.880	67.090	67.730	67.730	2,635,594
2023-07-24	65.270	68.950	64.600	67.800	67.800	4,086,647
2023-07-21	68.000	68.690	64.880	65.170	65.170	3,390,898
2023-07-20	69.050	69.910	68.000	68.050	68.050	4,163,395
2023-07-19	67.020	71.870	67.020	70.800	70.800	8,157,495
2023-07-18	66.160	66.990	65.430	66.990	66.990	2,100,504
2023-07-17	67.000	67.680	65.560	66.160	66.160	2,745,123
2023-07-14	62.000	67.980	62.000	67.530	67.530	5,211,254
2023-07-13	62.900	63.280	62.120	62.750	62.750	1,661,698
2023-07-12	65.350	65.780	62.390	62.690	62.690	3,188,443
2023-07-11	62.330	66.110	62.330	65.460	65.460	3,750,217
2023-07-10	61.990	65.260	61.660	62.630	62.630	3,423,529
2023-07-07	63.480	63.920	60.410	61.610	61.610	2,457,181
2023-07-06	62.250	66.960	62.190	63.440	63.440	4,283,995
2023-07-05	61.060	63.300	60.610	62.170	62.170	4,088,320
2023-07-04	59.650	61.460	59.350	61.090	61.090	2,316,270
2023-07-03	60.030	61.500	59.050	59.650	59.650	2,634,189
2023-06-30	60.440	61.200	59.330	60.900	60.900	2,597,642
2023-06-29	58.540	60.870	57.920	60.000	60.000	2,773,573
2023-06-28	60.600	61.190	57.110	59.130	59.130	3,516,477
2023-06-27	61.700	62.530	60.030	60.870	60.870	3,599,307
2023-06-26	63.440	65.540	60.860	61.190	61.190	4,742,657
2023-06-21	65.510	67.300	64.250	64.560	64.560	7,960,201
2023-06-20	62.500	66.230	62.500	65.640	65.640	9,311,965
2023-06-19	58.410	63.140	58.400	61.200	61.200	5,144,295
2023-06-16	57.050	60.130	57.010	58.470	58.470	4,823,293
2023-06-15	56.910	59.590	56.880	57.470	57.470	4,539,501
2023-06-14	55.600	57.590	55.290	57.000	57.000	2,669,703
2023-06-13	54.110	56.250	53.980	55.810	55.810	2,248,154
2023-06-12	56.220	57.800	54.090	54.110	54.110	3,412,603
2023-06-09	54.880	56.180	54.440	55.550	55.550	2,876,587
2023-06-08	55.990	56.010	54.190	54.840	54.840	2,122,844
2023-06-07	54.390	58.200	53.970	55.950	55.950	4,341,937
2023-06-06	57.300	57.300	53.500	54.190	54.190	3,749,364
2023-06-05	57.880	58.380	56.410	56.810	56.810	1,811,966
2023-06-02	58.380	58.880	57.820	57.880	57.880	1,328,756
2023-06-01	58.330	59.100	57.600	57.930	57.930	3,146,819
2023-05-31	60.590	60.990	56.660	57.810	57.810	6,152,728
2023-05-30	59.830	61.290	58.500	60.980	60.980	2,634,199
2023-05-29	60.260	60.560	59.020	59.700	59.700	1,899,098
2023-05-26	83.840	85.000	82.500	84.510	60.234	1,532,011
2023-05-25	84.200	85.170	82.410	83.500	59.515	1,949,844
2023-05-24	83.790	85.900	83.010	84.710	60.377	1,512,302
2023-05-23	86.000	87.310	83.240	83.600	59.586	1,641,039
2023-05-22	85.100	88.660	84.220	85.140	60.683	2,775,850
2023-05-19	83.420	86.800	83.030	85.500	60.940	2,934,163
2023-05-18	81.090	84.480	80.980	84.100	59.942	4,758,469
2023-05-17	81.000	81.540	78.800	80.910	57.668	3,994,844
2023-05-16	82.400	83.800	80.780	81.110	57.811	2,755,177
2023-05-15	83.000	83.990	81.020	83.200	59.301	2,143,520
2023-05-12	85.070	86.870	82.800	83.020	59.172	3,289,812
2023-05-11	86.500	89.890	84.580	84.800	60.441	3,213,795
2023-05-10	83.940	89.350	81.500	88.120	62.807	6,366,330
2023-05-09	88.380	89.790	81.550	83.340	59.400	7,470,113
2023-05-08	89.950	91.900	88.380	89.810	64.012	3,520,489

← NewerPage 14 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.