Beijing Piesat Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.170	7.550	7.150	7.470	7.470	6,454,838
2026-07-22	7.520	7.780	7.080	7.170	7.170	6,888,141
2026-07-21	7.790	7.960	6.820	7.520	7.520	10,599,728
2026-07-20	9.130	9.170	7.540	7.790	7.790	10,090,082
2026-07-17	9.990	10.000	9.160	9.260	9.260	6,276,660
2026-07-16	9.960	10.200	9.610	10.000	10.000	5,155,717
2026-07-15	10.270	10.700	10.270	10.300	10.300	3,526,393
2026-07-14	10.500	10.680	10.150	10.440	10.440	4,387,173
2026-07-13	11.600	11.660	10.630	10.630	10.630	7,359,293
2026-07-10	11.300	12.480	11.090	11.530	11.530	9,798,189
2026-07-09	11.140	11.400	10.900	11.350	11.350	5,506,514
2026-07-08	10.750	11.360	10.500	11.200	11.200	5,618,982
2026-07-07	11.050	11.450	10.440	10.890	10.890	7,645,747
2026-07-06	12.200	12.200	11.090	11.200	11.200	8,663,529
2026-07-03	11.710	12.640	11.600	12.370	12.370	8,172,457
2026-07-02	12.270	12.320	11.800	11.830	11.830	5,617,572
2026-07-01	12.020	12.430	11.790	12.320	12.320	8,066,816
2026-06-30	11.780	12.570	11.720	12.030	12.030	9,609,381
2026-06-29	10.220	11.850	10.020	11.780	11.780	12,833,175
2026-06-26	9.990	10.850	9.420	10.460	10.460	12,315,843
2026-06-25	11.010	11.490	9.990	10.030	10.030	12,857,284
2026-06-24	12.450	12.620	11.160	11.570	11.570	10,979,308
2026-06-23	11.990	12.650	11.920	12.420	12.420	9,072,823
2026-06-22	13.160	13.190	11.610	12.020	12.020	13,088,803
2026-06-18	12.720	13.670	12.580	13.160	13.160	10,032,931
2026-06-17	12.900	13.150	12.710	12.720	12.720	8,979,290
2026-06-16	12.710	12.910	12.120	12.630	12.630	6,761,347
2026-06-15	12.140	13.270	12.080	12.580	12.580	9,411,360
2026-06-12	11.690	12.450	11.690	12.250	12.250	9,155,353
2026-06-11	11.610	11.670	10.930	11.420	11.420	7,363,511
2026-06-10	12.670	12.670	11.450	11.600	11.600	9,447,472
2026-06-09	12.990	13.100	12.420	12.720	12.720	5,814,355
2026-06-08	12.900	13.250	12.570	12.990	12.990	6,450,359
2026-06-05	13.800	13.890	13.070	13.280	13.280	8,174,699
2026-06-04	13.900	14.040	13.400	13.500	13.500	7,694,321
2026-06-03	14.100	14.940	14.020	14.270	14.270	10,413,422
2026-06-02	14.290	14.550	13.770	14.210	14.210	9,905,710
2026-06-01	13.820	14.490	13.770	14.400	14.400	11,717,719
2026-05-29	13.750	14.940	13.490	14.100	14.100	16,374,030
2026-05-28	12.530	13.600	12.530	13.500	13.500	8,482,515
2026-05-27	13.110	13.240	12.550	12.790	12.790	5,914,260
2026-05-26	13.100	13.310	12.600	13.010	13.010	6,839,629
2026-05-25	13.600	13.780	12.920	13.130	13.130	6,939,706
2026-05-22	13.700	13.990	13.200	13.360	13.360	6,444,173
2026-05-21	14.590	14.930	13.550	13.700	13.700	10,222,569
2026-05-20	14.800	15.100	14.380	14.510	14.510	8,043,182
2026-05-19	14.410	15.100	14.310	14.990	14.990	11,119,952
2026-05-18	13.200	14.400	13.200	14.390	14.390	10,980,638
2026-05-15	13.850	13.960	13.030	13.230	13.230	8,190,813
2026-05-14	14.350	14.930	13.830	13.830	13.830	10,369,993
2026-05-13	14.600	14.850	14.210	14.610	14.610	10,114,044
2026-05-12	14.570	14.780	13.600	14.730	14.730	16,901,906
2026-05-11	12.790	14.750	12.780	14.450	14.450	24,099,495
2026-05-08	12.170	12.850	11.990	12.660	12.660	18,315,526
2026-05-07	12.550	12.630	11.900	12.000	12.000	23,584,952
2026-05-06	12.600	14.160	12.550	12.550	12.550	45,564,372
2026-04-30	15.690	15.690	15.690	15.690	15.690	0
2026-04-29	16.640	17.060	15.380	15.690	15.690	30,721,046
2026-04-28	18.500	18.640	17.220	17.220	17.220	13,874,849
2026-04-27	17.610	19.140	16.880	18.660	18.660	19,073,591

← NewerPage 2 of 5 · 243 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.