Beijing Piesat Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	63.850	64.800	62.600	63.000	44.840	1,280,417
2022-05-10	62.880	63.960	61.510	62.700	44.627	1,255,468
2022-05-09	62.030	63.540	62.000	63.130	44.933	1,202,838
2022-05-06	60.000	63.630	59.510	63.000	44.840	1,833,588
2022-05-05	60.170	62.500	58.850	62.000	44.128	2,438,422
2022-04-29	58.350	60.850	55.260	60.180	42.833	2,224,860
2022-04-28	56.520	57.740	54.150	55.900	39.787	1,489,985
2022-04-27	50.760	57.000	50.380	56.520	40.228	2,302,444
2022-04-26	50.690	53.170	50.020	50.880	36.214	2,153,282
2022-04-25	59.000	59.000	50.100	50.800	36.157	3,455,897
2022-04-22	59.450	59.990	58.120	59.800	42.563	975,438
2022-04-21	62.020	62.290	59.110	60.180	42.833	1,156,775
2022-04-20	63.250	64.370	62.010	62.020	44.143	819,089
2022-04-19	64.000	65.970	62.000	63.280	45.039	1,674,008
2022-04-18	61.550	61.990	59.300	61.500	43.773	1,279,646
2022-04-15	62.220	62.300	59.670	61.760	43.958	1,438,893
2022-04-14	63.050	63.970	60.320	63.120	44.926	1,413,550
2022-04-13	60.630	63.990	60.630	62.680	44.612	2,112,835
2022-04-12	60.900	61.100	57.180	60.920	43.360	3,134,434
2022-04-11	65.220	66.120	60.580	60.980	43.402	1,852,865
2022-04-08	67.880	68.090	65.080	66.370	47.239	1,657,065
2022-04-07	67.850	69.220	67.500	67.510	48.050	812,961
2022-04-06	68.610	69.170	67.800	67.850	48.292	567,138
2022-04-01	68.820	69.100	67.110	68.950	49.075	1,169,406
2022-03-31	66.290	69.950	65.030	68.930	49.061	1,386,399
2022-03-30	65.110	67.440	64.300	66.500	47.331	1,660,829
2022-03-29	65.280	67.300	64.910	65.400	46.548	1,474,839
2022-03-28	66.500	66.990	64.670	65.270	46.456	1,198,857
2022-03-25	67.010	68.060	66.000	66.990	47.680	1,070,854
2022-03-24	68.300	68.330	66.510	67.770	48.235	946,953
2022-03-23	68.100	69.400	67.500	68.310	48.620	1,181,012
2022-03-22	68.550	70.070	67.750	68.410	48.691	947,273
2022-03-21	68.960	70.910	68.140	69.690	49.602	927,374
2022-03-18	69.950	70.140	67.690	68.550	48.790	1,189,833
2022-03-17	68.800	71.300	68.000	70.040	49.851	2,522,170
2022-03-16	63.160	68.300	61.710	67.190	47.822	2,819,402
2022-03-15	64.130	65.490	61.500	62.160	44.242	2,298,868
2022-03-14	67.760	67.770	64.100	64.210	45.701	1,954,225
2022-03-11	64.770	68.350	63.500	68.330	48.634	2,585,118
2022-03-10	69.290	69.340	65.620	66.300	47.189	1,819,764
2022-03-09	66.870	69.700	65.030	66.850	47.580	2,405,951
2022-03-08	69.000	71.490	67.000	67.990	48.392	2,059,797
2022-03-07	70.110	70.740	68.010	69.000	49.111	1,873,874
2022-03-04	72.740	72.990	69.550	69.970	49.801	2,282,352
2022-03-03	73.170	74.000	72.060	72.720	51.758	2,247,378
2022-03-02	71.850	73.300	71.210	72.800	51.815	1,743,295
2022-03-01	71.790	73.930	70.510	72.190	51.381	4,129,430
2022-02-28	66.720	72.200	66.210	71.510	50.897	3,333,332
2022-02-25	65.000	66.660	65.000	66.490	47.324	1,106,705
2022-02-24	67.000	68.140	64.000	64.660	46.022	2,209,034
2022-02-23	66.580	69.870	66.580	68.200	48.541	2,633,258
2022-02-22	65.010	65.750	63.250	65.710	46.769	2,139,034
2022-02-21	63.850	65.700	63.130	65.420	46.563	2,322,168
2022-02-18	62.690	64.000	62.100	63.980	45.538	1,145,911
2022-02-17	63.350	64.300	62.610	62.690	44.620	953,244
2022-02-16	64.900	65.370	63.580	63.730	45.360	869,486
2022-02-15	62.090	65.800	61.110	64.720	46.064	2,017,482
2022-02-14	63.710	63.710	60.600	62.200	44.271	1,867,199
2022-02-11	63.550	65.080	62.890	64.000	45.552	1,358,480
2022-02-10	65.700	65.700	63.700	64.000	45.552	2,068,546

← NewerPage 19 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.