Beijing Piesat Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	79.060	79.060	76.330	78.300	55.808	897,723
2022-08-03	78.500	81.960	77.350	77.350	55.131	2,039,714
2022-08-02	77.210	79.950	75.760	78.500	55.951	2,034,284
2022-08-01	75.600	78.390	74.100	77.210	55.031	1,559,635
2022-07-29	76.390	77.700	74.080	75.340	53.698	1,729,973
2022-07-28	78.000	78.540	76.000	76.370	54.433	2,448,532
2022-07-27	77.500	79.800	76.510	79.030	56.328	1,838,209
2022-07-26	71.960	77.710	71.620	77.210	55.031	2,881,057
2022-07-25	73.890	73.890	71.810	72.030	51.339	1,074,880
2022-07-22	74.880	75.400	72.570	73.560	52.430	998,589
2022-07-21	70.650	75.590	70.650	73.700	52.530	2,086,287
2022-07-20	71.220	73.180	70.120	71.000	50.605	1,138,478
2022-07-19	68.310	71.970	68.300	70.890	50.527	1,775,803
2022-07-18	69.580	69.600	67.020	68.310	48.688	1,518,183
2022-07-15	70.010	72.500	68.570	70.160	50.006	1,200,631
2022-07-14	70.000	72.800	69.190	70.010	49.899	1,669,792
2022-07-13	71.840	71.990	69.270	69.850	49.786	930,563
2022-07-12	73.620	73.870	70.320	71.280	50.733	1,602,048
2022-07-11	73.500	74.870	72.440	74.000	52.669	789,503
2022-07-08	74.020	75.330	73.600	74.060	52.712	995,041
2022-07-07	72.580	75.430	72.570	74.500	53.025	1,215,806
2022-07-06	74.510	75.730	72.120	73.030	51.979	1,174,192
2022-07-05	76.800	77.570	73.960	74.880	53.296	1,012,516
2022-07-04	76.310	78.590	74.200	77.300	55.018	1,213,597
2022-07-01	80.400	80.900	75.000	76.600	54.520	2,094,922
2022-06-30	75.990	80.000	74.750	78.800	56.086	2,954,498
2022-06-29	76.810	78.360	75.230	75.230	53.545	1,410,655
2022-06-28	72.460	78.780	72.170	77.230	54.968	2,517,901
2022-06-27	75.990	76.840	71.710	72.860	51.858	2,419,176
2022-06-24	73.900	76.700	73.530	75.980	54.079	1,965,626
2022-06-23	69.980	74.020	69.660	73.380	52.228	1,805,350
2022-06-22	72.980	73.430	69.350	69.980	49.808	1,150,300
2022-06-21	73.000	74.480	70.900	71.990	51.239	1,159,886
2022-06-20	74.210	75.000	72.770	73.500	52.313	984,998
2022-06-17	73.500	74.180	71.900	73.800	52.527	950,420
2022-06-16	73.970	74.830	72.300	72.650	51.709	756,295
2022-06-15	70.180	74.720	70.110	72.660	51.716	1,975,107
2022-06-14	70.770	71.110	68.320	70.070	49.872	1,089,446
2022-06-13	72.500	72.770	69.790	71.430	50.840	2,007,152
2022-06-10	70.030	73.880	69.210	73.000	51.958	2,239,571
2022-06-09	70.510	71.170	69.010	70.030	49.844	1,222,111
2022-06-08	70.600	73.200	69.010	70.660	50.292	2,362,606
2022-06-07	70.710	72.210	69.810	69.960	49.794	2,166,799
2022-06-06	68.100	72.550	68.100	71.470	50.869	3,343,405
2022-06-02	66.000	70.900	65.770	68.000	48.399	2,638,546
2022-06-01	64.030	67.780	63.630	66.200	47.118	1,783,972
2022-05-31	63.000	65.150	61.110	64.030	45.573	1,948,171
2022-05-30	62.400	63.240	61.450	62.610	44.563	929,170
2022-05-27	65.000	65.000	61.520	62.930	44.790	1,104,762
2022-05-26	63.950	64.100	60.040	63.300	45.054	1,735,286
2022-05-25	62.610	64.490	62.030	63.270	45.032	1,284,281
2022-05-24	62.810	66.400	62.000	62.030	44.150	1,872,295
2022-05-23	62.320	64.080	62.200	62.820	44.712	1,376,748
2022-05-20	62.080	64.500	61.160	62.930	44.790	1,567,011
2022-05-19	62.080	62.990	61.610	62.550	44.520	765,451
2022-05-18	62.970	63.300	61.750	62.610	44.563	794,675
2022-05-17	62.880	63.240	60.650	62.880	44.755	1,917,423
2022-05-16	66.060	66.060	62.550	62.880	44.755	1,087,594
2022-05-13	64.500	66.460	64.010	65.080	46.321	910,656
2022-05-12	62.000	65.800	62.000	64.870	46.171	1,356,068

← NewerPage 18 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.