Beijing Piesat Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 56.980 | 59.660 | 56.500 | 58.490 | 41.630 | 2,802,517 |
| 2021-11-08 | 56.740 | 57.680 | 55.310 | 57.020 | 40.584 | 2,767,051 |
| 2021-11-05 | 58.530 | 59.370 | 56.810 | 57.510 | 40.933 | 2,525,086 |
| 2021-11-04 | 53.730 | 60.000 | 52.640 | 58.170 | 41.402 | 6,282,200 |
| 2021-11-03 | 54.500 | 54.500 | 52.410 | 53.260 | 37.908 | 1,921,962 |
| 2021-11-02 | 54.190 | 54.570 | 53.170 | 54.030 | 38.456 | 3,283,233 |
| 2021-11-01 | 52.800 | 54.550 | 51.670 | 54.180 | 38.563 | 3,871,432 |
| 2021-10-29 | 53.650 | 54.250 | 52.000 | 52.800 | 37.580 | 2,987,357 |
| 2021-10-28 | 51.480 | 54.840 | 50.950 | 52.930 | 37.673 | 5,233,040 |
| 2021-10-27 | 52.000 | 53.000 | 50.750 | 51.090 | 36.363 | 2,572,782 |
| 2021-10-26 | 52.580 | 55.550 | 52.300 | 52.680 | 37.495 | 2,781,672 |
| 2021-10-25 | 54.140 | 54.220 | 51.600 | 53.680 | 38.207 | 5,038,328 |
| 2021-10-22 | 54.400 | 55.390 | 53.500 | 53.690 | 38.214 | 4,079,467 |
| 2021-10-21 | 54.130 | 54.970 | 52.500 | 54.390 | 38.712 | 4,755,737 |
| 2021-10-20 | 48.550 | 54.640 | 48.550 | 53.970 | 38.413 | 8,565,788 |
| 2021-10-19 | 45.720 | 48.900 | 45.720 | 48.470 | 34.498 | 5,060,031 |
| 2021-10-18 | 43.750 | 46.940 | 43.280 | 46.660 | 33.210 | 5,948,070 |
| 2021-10-15 | 43.440 | 45.470 | 42.350 | 43.170 | 30.726 | 4,525,978 |
| 2021-10-14 | 42.020 | 43.180 | 41.680 | 42.300 | 30.107 | 1,936,386 |
← NewerPage 21 of 21 · 1,219 trading days
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.