Beijing Piesat Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	36.730	37.440	36.020	36.150	36.150	21,583,982
2026-01-20	42.370	43.240	36.010	36.890	36.890	43,220,796
2026-01-19	41.000	43.430	41.000	41.550	41.550	31,913,753
2026-01-16	39.940	44.040	37.920	41.370	41.370	41,522,119
2026-01-15	42.500	42.600	37.910	38.960	38.960	38,927,255
2026-01-14	42.690	46.880	40.350	44.500	44.500	58,418,183
2026-01-13	46.000	47.550	40.180	42.560	42.560	52,642,138
2026-01-12	43.310	49.800	43.180	48.600	48.600	54,889,855
2026-01-09	39.990	43.790	38.160	41.500	41.500	65,636,878
2026-01-08	31.450	38.110	31.200	38.110	38.110	59,240,251
2026-01-07	31.970	32.170	30.800	31.760	31.760	20,271,084
2026-01-06	31.230	32.550	30.640	32.270	32.270	27,371,546
2026-01-05	33.100	33.250	31.600	31.850	31.850	36,300,092
2025-12-31	31.010	33.000	30.700	32.560	32.560	35,447,009
2025-12-30	32.000	33.000	31.000	31.210	31.210	31,749,442
2025-12-29	30.400	34.250	30.030	32.510	32.510	47,050,014
2025-12-26	29.150	30.430	29.150	29.730	29.730	27,274,192
2025-12-25	27.800	29.530	27.610	29.140	29.140	25,986,865
2025-12-24	25.660	28.500	25.500	27.800	27.800	27,573,365
2025-12-23	27.270	27.590	25.760	25.960	25.960	18,832,100
2025-12-22	27.850	28.390	27.150	27.270	27.270	16,103,429
2025-12-19	27.680	28.760	27.060	27.510	27.510	18,316,870
2025-12-18	26.100	28.460	26.100	27.500	27.500	22,597,314
2025-12-17	27.720	28.380	26.150	26.570	26.570	18,757,556
2025-12-16	29.530	29.540	27.200	28.090	28.090	26,384,608
2025-12-15	28.000	30.710	27.550	29.820	29.820	35,462,937
2025-12-12	28.700	29.900	27.660	28.390	28.390	24,053,179
2025-12-11	28.700	29.200	28.050	28.600	28.600	19,713,494
2025-12-10	27.980	28.960	27.430	28.020	28.020	19,919,281
2025-12-09	28.790	30.660	28.320	28.470	28.470	27,826,302
2025-12-08	29.180	30.470	28.200	28.300	28.300	35,999,820
2025-12-05	27.500	30.060	27.230	29.400	29.400	32,057,255
2025-12-04	27.360	29.480	26.690	27.980	27.980	25,410,616
2025-12-03	28.550	28.640	26.800	27.360	27.360	30,525,563
2025-12-02	28.560	29.880	27.580	28.980	28.980	28,476,633
2025-12-01	27.430	31.000	27.390	28.960	28.960	38,901,839
2025-11-28	26.600	28.650	26.300	27.380	27.380	36,147,609
2025-11-27	25.160	26.560	24.710	26.080	26.080	18,322,579
2025-11-26	26.000	26.950	25.110	25.410	25.410	21,653,644
2025-11-25	23.920	26.290	23.920	25.820	25.820	21,289,037
2025-11-24	23.100	24.290	22.810	24.150	24.150	12,334,003
2025-11-21	23.580	23.580	22.490	22.890	22.890	9,794,363
2025-11-20	23.810	23.960	23.540	23.740	23.740	6,431,072
2025-11-19	24.220	24.450	23.710	23.820	23.820	6,653,450
2025-11-18	24.400	24.550	24.000	24.220	24.220	7,405,864
2025-11-17	24.620	24.630	24.000	24.330	24.330	8,144,201
2025-11-14	24.930	24.960	24.280	24.300	24.300	9,494,221
2025-11-13	25.500	25.940	24.710	24.930	24.930	14,919,977
2025-11-12	25.090	25.400	24.610	25.000	25.000	10,447,637
2025-11-11	25.500	26.480	25.220	25.330	25.330	12,799,072
2025-11-10	25.980	28.000	25.660	25.810	25.810	24,243,252
2025-11-07	24.690	25.270	24.190	25.080	25.080	18,599,493
2025-11-06	25.010	26.500	24.500	24.500	24.500	38,310,326
2025-11-05	29.010	29.790	28.880	29.140	29.140	5,660,783
2025-11-04	29.800	30.130	29.020	29.460	29.460	9,373,716
2025-11-03	30.780	30.780	29.850	30.470	30.470	8,800,895
2025-10-31	30.650	31.440	30.080	30.770	30.770	9,562,879
2025-10-30	31.500	31.900	31.120	31.120	31.120	8,908,391
2025-10-29	31.600	32.040	31.110	31.720	31.720	7,560,291
2025-10-28	31.830	32.680	31.570	31.630	31.630	10,177,908

← NewerPage 4 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.