Beijing Piesat Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	90.780	92.440	88.580	91.020	64.874	3,586,163
2022-11-03	89.650	92.880	88.210	91.450	65.181	3,552,605
2022-11-02	94.970	96.660	89.100	89.680	63.919	4,919,411
2022-11-01	90.090	96.880	90.090	93.960	66.970	4,455,343
2022-10-31	84.140	91.800	83.500	90.050	64.183	4,858,730
2022-10-28	84.000	86.430	81.010	84.900	60.512	1,998,718
2022-10-27	85.880	88.880	84.200	85.310	60.805	2,805,467
2022-10-26	85.560	87.170	84.380	85.570	60.990	1,792,390
2022-10-25	83.880	87.000	82.710	85.560	60.983	2,810,305
2022-10-24	84.000	87.180	83.000	84.110	59.949	3,494,761
2022-10-21	81.400	83.780	80.480	82.640	58.902	1,737,416
2022-10-20	82.610	83.610	81.110	82.010	58.452	750,033
2022-10-19	82.330	84.380	80.800	82.610	58.880	1,240,813
2022-10-18	79.650	83.460	79.250	82.760	58.987	2,148,442
2022-10-17	79.220	82.550	79.180	79.650	56.770	1,743,835
2022-10-14	76.880	80.320	75.500	79.420	56.606	1,764,225
2022-10-13	76.300	76.980	75.220	76.000	54.169	1,672,886
2022-10-12	69.940	76.380	69.830	76.010	54.176	2,048,151
2022-10-11	70.900	72.530	69.770	70.000	49.892	807,802
2022-10-10	72.050	72.640	70.140	71.090	50.669	1,248,349
2022-09-30	75.030	75.340	71.890	72.470	51.653	1,408,605
2022-09-29	71.510	75.200	71.240	74.780	53.299	2,177,176
2022-09-28	71.820	73.390	70.550	71.500	50.961	1,035,361
2022-09-27	70.230	71.790	69.510	71.450	50.926	1,120,504
2022-09-26	69.340	71.390	68.300	70.160	50.006	2,538,082
2022-09-23	71.980	72.960	68.050	70.800	50.463	2,072,719
2022-09-22	71.110	73.970	71.000	71.880	51.232	1,641,451
2022-09-21	72.330	72.840	71.050	71.870	51.225	904,726
2022-09-20	73.930	74.750	72.600	72.880	51.945	1,158,449
2022-09-19	77.430	78.880	72.020	73.730	52.551	1,839,545
2022-09-16	76.000	78.800	76.000	76.840	54.768	1,965,857
2022-09-15	75.000	77.430	74.010	76.650	54.632	2,223,694
2022-09-14	73.690	76.880	72.710	75.340	53.698	2,120,511
2022-09-13	75.030	75.750	73.600	73.890	52.665	1,258,279
2022-09-09	77.490	77.490	74.430	75.370	53.720	1,109,683
2022-09-08	77.980	79.980	76.900	77.070	54.931	804,291
2022-09-07	76.910	78.350	76.610	77.850	55.487	890,916
2022-09-06	77.640	79.150	76.530	77.000	54.882	1,714,690
2022-09-05	78.530	78.700	76.620	77.800	55.452	1,156,916
2022-09-02	73.190	78.980	72.630	78.750	56.129	2,040,920
2022-09-01	73.320	74.980	72.220	73.620	52.473	791,564
2022-08-31	73.630	73.850	71.520	72.900	51.959	1,041,936
2022-08-30	73.600	74.900	72.660	73.740	52.558	776,753
2022-08-29	72.990	74.350	71.530	73.910	52.679	929,804
2022-08-26	74.040	76.000	72.510	73.690	52.522	1,138,109
2022-08-25	74.470	75.170	72.720	74.600	53.171	1,070,764
2022-08-24	76.010	76.110	74.000	74.000	52.743	1,225,372
2022-08-23	75.440	77.990	74.740	76.860	54.782	2,209,716
2022-08-22	73.160	75.480	72.800	74.700	53.242	2,257,994
2022-08-19	80.000	81.780	69.730	74.600	53.171	6,015,308
2022-08-18	78.010	79.370	77.670	79.000	56.307	832,662
2022-08-17	79.860	80.330	77.520	78.380	55.865	1,682,787
2022-08-16	81.170	82.350	79.300	79.890	56.941	1,094,370
2022-08-15	80.210	81.870	78.410	81.470	58.068	1,672,532
2022-08-12	81.800	82.880	80.400	81.600	58.160	1,313,978
2022-08-11	78.860	82.800	77.110	82.120	58.531	1,989,327
2022-08-10	77.210	79.600	76.760	78.510	55.958	997,924
2022-08-09	77.910	78.260	76.000	78.070	55.644	1,092,964
2022-08-08	80.000	80.550	77.770	78.300	55.808	1,018,441
2022-08-05	78.010	80.180	77.530	79.740	56.834	1,553,566

← NewerPage 17 of 21 · 1,219 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.