Beijing Piesat Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	95.200	97.500	93.170	94.930	67.661	2,094,946
2023-02-03	92.810	95.850	91.380	95.000	67.711	2,744,562
2023-02-02	90.000	94.490	89.220	92.750	66.107	2,294,285
2023-02-01	87.890	90.300	87.040	90.000	64.147	2,356,428
2023-01-31	89.110	89.560	87.220	87.960	62.693	2,260,326
2023-01-30	90.500	92.480	87.350	89.120	63.520	2,790,394
2023-01-20	93.110	93.880	89.880	90.540	64.532	3,264,129
2023-01-19	88.500	93.600	87.970	93.500	66.642	3,724,399
2023-01-18	88.830	89.510	87.100	88.740	63.249	1,828,079
2023-01-17	86.860	90.100	86.450	88.490	63.071	2,041,008
2023-01-16	86.500	87.840	85.850	86.790	61.859	2,228,464
2023-01-13	86.570	86.970	83.590	86.580	61.710	2,496,351
2023-01-12	86.130	87.200	85.710	86.390	61.574	1,496,702
2023-01-11	86.980	87.720	85.630	86.360	61.553	2,146,194
2023-01-10	87.770	88.690	86.360	86.740	61.824	2,080,947
2023-01-09	88.000	89.700	87.090	87.990	62.715	2,696,659
2023-01-06	89.670	89.960	86.040	87.600	62.437	4,982,509
2023-01-05	91.250	91.250	88.410	90.090	64.211	3,030,846
2023-01-04	89.770	91.000	88.940	90.700	64.646	3,441,579
2023-01-03	86.000	91.470	84.800	89.250	63.613	4,019,479
2022-12-30	85.170	86.990	84.410	85.500	60.940	2,610,430
2022-12-29	84.450	86.090	84.300	84.780	60.427	1,382,869
2022-12-28	86.370	87.220	84.500	85.090	60.648	2,291,728
2022-12-27	80.710	89.000	79.830	86.470	61.631	4,634,793
2022-12-26	75.990	82.620	75.180	81.010	57.740	3,332,961
2022-12-23	76.270	76.770	74.880	75.950	54.133	1,359,055
2022-12-22	77.000	78.180	75.690	76.990	54.875	1,351,740
2022-12-21	76.760	78.850	75.300	76.950	54.846	1,721,605
2022-12-20	77.010	78.600	75.530	76.710	54.675	2,314,888
2022-12-19	76.530	77.590	74.600	76.100	54.240	1,942,900
2022-12-16	79.530	79.530	75.970	76.940	54.839	2,274,154
2022-12-15	80.080	81.170	78.680	79.350	56.557	1,309,254
2022-12-14	80.000	81.280	79.840	80.100	57.091	1,391,623
2022-12-13	82.870	83.840	80.020	80.740	57.547	1,641,901
2022-12-12	78.620	82.980	77.950	82.880	59.073	2,824,285
2022-12-09	80.470	81.000	77.960	78.020	55.609	2,725,097
2022-12-08	81.570	84.620	79.510	80.260	57.205	2,209,440
2022-12-07	80.250	83.300	78.680	81.600	58.160	3,389,773
2022-12-06	81.810	82.730	79.660	79.880	56.934	2,756,083
2022-12-05	81.800	82.530	79.800	82.000	58.445	2,423,226
2022-12-02	80.320	85.000	80.180	81.700	58.231	3,253,996
2022-12-01	81.450	82.370	79.630	80.500	57.376	2,237,492
2022-11-30	79.160	81.980	78.040	79.970	56.998	2,338,025
2022-11-29	80.000	80.310	77.650	79.400	56.592	3,248,163
2022-11-28	79.300	80.360	77.890	79.620	56.749	3,253,283
2022-11-25	83.380	83.380	80.310	81.000	57.733	2,712,162
2022-11-24	84.260	85.280	82.510	83.130	59.251	2,631,624
2022-11-23	85.590	85.600	82.700	83.160	59.272	2,800,604
2022-11-22	86.800	87.360	85.000	85.100	60.655	1,760,490
2022-11-21	86.800	88.800	86.000	87.290	62.216	2,472,600
2022-11-18	90.000	92.800	86.500	87.280	62.209	3,992,335
2022-11-17	87.900	90.480	86.110	89.610	63.869	1,885,833
2022-11-16	88.680	88.680	86.010	88.110	62.800	1,850,501
2022-11-15	86.000	88.800	85.210	88.510	63.085	1,936,550
2022-11-14	87.190	87.190	83.100	86.620	61.738	2,984,870
2022-11-11	88.790	90.160	86.880	87.000	62.009	1,841,576
2022-11-10	88.730	89.120	87.030	87.320	62.237	1,425,898
2022-11-09	89.660	92.880	86.660	89.190	63.570	2,309,538
2022-11-08	89.310	90.380	87.050	89.530	63.812	1,810,982
2022-11-07	91.000	91.600	87.400	90.000	64.147	2,901,144

← NewerPage 16 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.