Beijing Piesat Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	62.230	65.380	61.310	64.770	46.100	2,308,562
2022-02-08	62.000	62.240	60.500	61.500	43.773	1,099,222
2022-02-07	64.000	64.370	60.830	61.510	43.780	2,553,513
2022-01-28	63.300	64.940	60.080	63.060	44.883	4,223,612
2022-01-27	61.550	64.620	59.860	63.590	45.260	5,120,673
2022-01-26	62.550	63.970	61.420	61.950	44.093	2,422,004
2022-01-25	60.880	64.270	60.020	62.550	44.520	6,843,554
2022-01-24	58.000	61.140	57.100	60.880	43.331	9,097,543
2022-01-21	60.540	60.980	58.400	60.980	43.402	2,312,492
2022-01-20	62.340	62.430	59.600	60.540	43.089	2,660,704
2022-01-19	63.920	64.700	61.960	62.400	44.413	2,090,923
2022-01-18	65.120	65.830	63.000	63.940	45.509	2,669,018
2022-01-17	60.500	65.400	60.500	64.950	46.228	3,566,934
2022-01-14	61.750	62.990	60.410	61.330	43.651	5,228,363
2022-01-13	67.050	67.800	63.000	63.620	45.281	2,901,784
2022-01-12	64.690	67.640	64.690	67.050	47.723	2,127,573
2022-01-11	65.020	67.800	64.000	64.660	46.022	2,812,012
2022-01-10	64.500	65.530	62.270	64.650	46.015	1,849,717
2022-01-07	66.510	68.230	64.230	65.140	46.363	2,282,133
2022-01-06	66.300	67.800	64.500	67.090	47.751	1,370,874
2022-01-05	68.690	68.930	65.420	66.300	47.189	2,085,770
2022-01-04	72.750	72.750	68.350	68.800	48.968	2,894,271
2021-12-31	72.090	73.760	70.700	72.700	51.744	2,413,420
2021-12-30	68.050	73.250	68.050	72.610	51.680	2,531,867
2021-12-29	70.440	70.820	67.590	68.190	48.534	1,998,306
2021-12-28	68.020	71.180	67.240	69.710	49.616	2,500,633
2021-12-27	69.930	70.980	68.520	70.020	49.837	1,446,309
2021-12-24	71.840	73.570	70.000	70.800	50.392	1,526,873
2021-12-23	74.770	75.880	71.600	72.120	51.331	2,488,144
2021-12-22	67.870	74.000	66.330	72.300	51.459	4,105,690
2021-12-21	66.030	68.290	65.510	67.100	47.758	1,586,768
2021-12-20	67.580	68.580	66.010	66.230	47.139	2,652,553
2021-12-17	70.960	70.970	66.620	67.410	47.979	4,112,551
2021-12-16	66.450	71.660	65.000	70.800	50.392	5,106,508
2021-12-15	67.000	67.870	65.500	65.550	46.655	1,810,349
2021-12-14	63.640	68.500	61.880	67.160	47.801	3,731,914
2021-12-13	63.360	64.770	62.770	64.040	45.580	1,472,331
2021-12-10	65.880	66.660	63.310	63.770	45.388	2,533,729
2021-12-09	66.160	66.860	64.850	66.500	47.331	2,765,008
2021-12-08	60.860	68.210	60.680	66.160	47.089	5,796,403
2021-12-07	59.670	61.180	58.980	60.260	42.890	3,205,337
2021-12-06	61.620	61.720	58.880	59.870	42.612	3,824,641
2021-12-03	62.910	65.480	61.410	61.880	44.043	3,418,668
2021-12-02	65.960	65.960	62.440	63.950	45.516	2,467,171
2021-12-01	64.050	66.660	63.130	65.750	46.797	3,695,350
2021-11-30	64.580	66.010	63.010	64.050	45.587	2,561,836
2021-11-29	62.500	65.080	62.420	64.530	45.929	2,281,998
2021-11-26	62.200	64.870	62.000	63.950	45.516	2,101,205
2021-11-25	63.140	64.250	61.570	63.200	44.983	2,204,708
2021-11-24	65.000	65.900	60.890	63.020	44.854	4,267,841
2021-11-23	66.120	66.710	64.000	64.840	46.150	2,034,838
2021-11-22	62.870	67.330	62.300	66.300	47.189	4,357,455
2021-11-19	64.000	64.000	62.300	63.130	44.933	2,081,513
2021-11-18	63.240	64.500	62.550	63.800	45.410	2,523,495
2021-11-17	60.730	64.880	60.310	63.610	45.274	4,521,435
2021-11-16	60.440	62.180	59.550	60.690	43.196	3,291,883
2021-11-15	65.510	68.490	59.710	60.000	42.705	7,626,558
2021-11-12	58.620	66.420	58.220	65.290	46.470	8,697,434
2021-11-11	58.730	59.460	57.440	58.530	41.659	1,892,798
2021-11-10	58.490	59.110	56.070	58.490	41.630	2,742,356

← NewerPage 20 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.