Beijing Piesat Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	93.160	93.470	85.560	90.000	64.147	8,295,289
2023-05-04	97.400	98.490	91.280	94.950	67.675	6,802,664
2023-04-28	93.010	100.80	90.610	100.07	71.325	7,085,800
2023-04-27	91.730	94.000	90.660	93.990	66.991	3,150,466
2023-04-26	93.530	93.990	89.850	92.600	66.001	3,488,790
2023-04-25	94.000	96.500	91.660	93.990	66.991	4,024,451
2023-04-24	93.600	96.590	92.050	94.280	67.198	4,181,338
2023-04-21	95.520	97.490	91.600	92.210	65.723	4,249,235
2023-04-20	97.680	98.210	95.000	96.790	68.987	2,429,704
2023-04-19	98.750	99.180	96.520	96.980	69.122	3,310,706
2023-04-18	97.370	99.110	96.290	97.530	69.514	1,664,199
2023-04-17	100.60	100.60	96.050	97.510	69.500	2,631,648
2023-04-14	99.990	101.66	99.160	100.61	71.710	1,984,612
2023-04-13	103.91	103.91	99.000	99.680	71.047	2,097,125
2023-04-12	100.20	106.85	100.15	104.23	74.290	3,114,777
2023-04-11	107.30	107.30	100.03	101.40	72.273	4,295,405
2023-04-10	101.40	110.88	101.40	107.21	76.414	5,946,449
2023-04-07	97.470	102.72	95.400	100.45	71.596	2,889,903
2023-04-06	92.960	98.400	92.520	96.720	68.937	3,473,139
2023-04-04	96.210	97.990	92.800	93.700	66.785	4,438,561
2023-04-03	96.000	100.17	94.610	96.170	68.545	5,028,888
2023-03-31	100.60	100.60	94.010	95.250	67.889	4,989,317
2023-03-30	100.30	102.40	98.950	100.57	71.681	2,139,285
2023-03-29	101.20	102.16	98.900	101.00	71.988	1,425,050
2023-03-28	103.05	103.84	100.87	101.82	72.572	1,687,631
2023-03-27	98.340	104.50	98.320	102.37	72.964	2,852,666
2023-03-24	97.010	99.950	95.610	98.350	70.099	1,993,626
2023-03-23	95.130	97.780	94.010	97.600	69.564	1,875,165
2023-03-22	95.510	96.300	94.200	95.050	67.747	1,183,229
2023-03-21	93.460	97.800	92.850	96.000	68.424	2,361,011
2023-03-20	92.240	94.500	92.240	93.060	66.328	2,349,645
2023-03-17	94.080	96.200	92.300	93.820	66.870	3,029,807
2023-03-16	94.080	94.850	92.930	93.710	66.792	1,873,240
2023-03-15	97.450	98.660	92.900	94.130	67.091	4,956,446
2023-03-14	101.58	102.28	98.370	98.660	70.320	1,914,854
2023-03-13	97.210	102.00	97.180	100.95	71.952	1,937,653
2023-03-10	98.720	102.66	97.580	97.780	69.693	2,495,900
2023-03-09	97.670	99.920	96.520	98.730	70.370	1,672,235
2023-03-08	96.690	98.980	96.070	97.470	69.472	1,951,936
2023-03-07	101.50	101.89	96.550	96.730	68.944	3,319,933
2023-03-06	98.380	102.80	98.000	101.44	72.301	1,957,550
2023-03-03	101.44	101.65	97.500	98.200	69.992	2,482,419
2023-03-02	101.84	103.65	101.00	101.47	72.323	2,384,468
2023-03-01	97.010	103.88	96.900	102.59	73.121	3,582,555
2023-02-28	98.220	98.670	95.210	96.860	69.037	1,739,861
2023-02-27	93.500	98.500	92.930	97.000	69.137	5,115,163
2023-02-24	94.000	94.780	92.010	92.260	65.758	1,208,715
2023-02-23	91.970	93.780	90.820	92.510	65.936	1,563,695
2023-02-22	89.670	91.500	88.780	90.780	64.703	1,495,933
2023-02-21	92.800	92.800	88.880	89.680	63.919	1,524,255
2023-02-20	88.090	94.280	87.950	92.800	66.143	3,619,071
2023-02-17	89.000	89.120	87.050	87.490	62.358	1,671,924
2023-02-16	90.050	92.570	89.090	89.140	63.534	1,846,609
2023-02-15	90.090	91.440	89.700	90.770	64.696	1,460,601
2023-02-14	92.000	92.000	89.850	90.830	64.739	1,630,043
2023-02-13	91.510	92.920	90.060	92.100	65.644	3,052,786
2023-02-10	93.120	95.280	91.880	92.200	65.715	1,826,407
2023-02-09	94.300	95.000	92.800	93.580	66.699	1,071,625
2023-02-08	96.250	96.300	92.510	94.170	67.119	2,090,389
2023-02-07	95.780	95.820	91.180	94.950	67.675	2,244,447

← NewerPage 15 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.