Beijing Piesat Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17.900	18.160	17.100	17.600	17.600	10,618,271
2026-04-23	19.000	19.000	17.850	17.940	17.940	11,348,064
2026-04-22	18.810	18.810	18.150	18.610	18.610	11,910,863
2026-04-21	19.020	20.380	18.800	19.020	19.020	18,729,951
2026-04-20	19.300	19.990	18.700	19.280	19.280	22,690,874
2026-04-17	19.620	19.940	19.060	19.450	19.450	11,408,268
2026-04-16	19.850	20.150	19.360	19.950	19.950	11,055,362
2026-04-15	19.800	21.330	19.760	19.980	19.980	19,846,273
2026-04-14	18.700	19.960	18.500	19.640	19.640	15,540,323
2026-04-13	18.550	18.670	18.150	18.340	18.340	7,217,629
2026-04-10	18.880	19.560	18.550	18.550	18.550	9,953,105
2026-04-09	18.750	19.650	18.400	18.860	18.860	15,397,558
2026-04-08	17.000	18.870	17.000	18.750	18.750	16,794,434
2026-04-07	16.990	17.000	16.400	16.580	16.580	10,600,694
2026-04-03	18.220	18.300	16.860	17.000	17.000	11,672,512
2026-04-02	18.900	18.960	18.010	18.170	18.170	12,428,899
2026-04-01	19.910	20.130	18.790	19.090	19.090	16,121,227
2026-03-31	19.550	20.670	19.550	19.660	19.660	12,775,615
2026-03-30	19.650	20.200	19.400	20.200	20.200	8,491,232
2026-03-27	19.470	20.100	19.390	19.900	19.900	6,744,439
2026-03-26	20.850	20.890	19.740	19.900	19.900	7,687,033
2026-03-25	20.750	20.960	20.470	20.590	20.590	6,640,903
2026-03-24	20.500	20.560	19.600	20.380	20.380	8,435,850
2026-03-23	21.310	21.310	19.680	19.850	19.850	12,698,596
2026-03-20	23.000	23.260	21.430	21.440	21.440	10,538,067
2026-03-19	22.660	23.740	22.400	22.960	22.960	12,610,379
2026-03-18	22.200	22.930	21.900	22.870	22.870	8,221,856
2026-03-17	22.790	22.880	21.840	21.980	21.980	6,523,427
2026-03-16	22.030	22.780	22.030	22.770	22.770	7,323,514
2026-03-13	22.790	22.790	22.090	22.130	22.130	9,114,614
2026-03-12	23.780	23.940	22.350	22.660	22.660	13,110,792
2026-03-11	23.670	24.650	23.500	23.770	23.770	10,391,347
2026-03-10	24.020	24.250	23.490	23.690	23.690	9,537,344
2026-03-09	19.890	24.220	19.890	23.650	23.650	15,398,155
2026-03-06	24.300	25.400	23.980	24.770	24.770	10,650,359
2026-03-05	24.800	24.970	24.050	24.300	24.300	10,648,750
2026-03-04	23.590	24.680	23.530	24.350	24.350	10,537,388
2026-03-03	26.160	26.160	23.960	24.200	24.200	22,519,661
2026-03-02	25.580	27.680	25.280	26.600	26.600	31,365,985
2026-02-27	25.060	25.740	24.920	25.580	25.580	14,482,002
2026-02-26	25.660	25.660	24.840	25.050	25.050	12,831,058
2026-02-25	24.100	25.800	23.800	25.650	25.650	21,237,943
2026-02-24	24.500	24.500	23.510	23.920	23.920	11,658,746
2026-02-13	23.730	24.730	23.730	24.270	24.270	13,702,979
2026-02-12	24.420	24.490	23.640	23.670	23.670	13,611,979
2026-02-11	25.020	25.200	24.310	24.330	24.330	13,484,941
2026-02-10	25.870	26.500	24.670	24.720	24.720	20,707,072
2026-02-09	24.240	25.660	24.050	25.350	25.350	25,997,070
2026-02-06	24.000	24.400	23.510	23.620	23.620	16,901,993
2026-02-05	25.160	25.490	24.040	24.110	24.110	21,108,018
2026-02-04	25.690	26.180	24.900	25.500	25.500	31,790,899
2026-02-03	23.510	29.260	23.400	26.880	26.880	53,156,469
2026-02-02	28.550	28.550	28.550	28.550	28.550	4,712,668
2026-01-30	36.540	37.300	35.090	35.690	35.690	20,532,886
2026-01-29	38.640	40.590	36.810	36.840	36.840	25,470,298
2026-01-28	41.000	41.460	39.250	39.380	39.380	23,927,148
2026-01-27	38.020	41.050	36.920	40.980	40.980	29,569,983
2026-01-26	41.990	43.000	37.740	38.060	38.060	34,017,712
2026-01-23	38.000	41.680	37.400	40.690	40.690	34,256,781
2026-01-22	36.230	39.220	35.810	37.800	37.800	27,030,710

← NewerPage 3 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.