Beijing Piesat Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	32.000	32.650	31.790	32.050	32.050	14,684,890
2025-10-24	35.700	36.160	33.020	33.020	33.020	19,718,325
2025-10-23	32.490	33.570	32.020	32.790	32.790	9,279,195
2025-10-22	30.900	33.650	30.850	33.060	33.060	16,959,507
2025-10-21	30.180	31.880	30.150	31.100	31.100	9,528,098
2025-10-20	29.700	30.550	29.520	30.310	30.310	12,639,653
2025-10-17	30.300	30.800	29.020	29.080	29.080	11,147,230
2025-10-16	33.000	33.340	30.130	30.360	30.360	17,988,478
2025-10-15	33.110	33.850	32.130	33.360	33.360	10,699,349
2025-10-14	33.900	35.040	32.880	32.930	32.930	12,735,633
2025-10-13	31.930	34.330	31.480	34.100	34.100	12,765,810
2025-10-10	36.290	36.290	33.110	33.450	33.450	17,205,119
2025-10-09	35.220	36.990	34.780	36.000	36.000	19,617,528
2025-09-30	34.870	36.000	34.520	35.210	35.210	18,589,526
2025-09-29	33.890	35.760	32.300	34.870	34.870	20,323,509
2025-09-26	33.500	35.260	32.890	33.900	33.900	15,045,789
2025-09-25	33.400	34.750	33.400	33.810	33.810	10,967,592
2025-09-24	34.550	35.230	32.890	34.200	34.200	20,010,568
2025-09-23	35.690	35.690	34.080	34.910	34.910	16,659,442
2025-09-22	32.870	36.180	32.600	35.750	35.750	26,839,122
2025-09-19	32.940	33.930	32.570	32.820	32.820	13,427,419
2025-09-18	33.840	34.460	32.310	32.640	32.640	19,572,377
2025-09-17	34.300	34.980	33.080	33.830	33.830	16,877,670
2025-09-16	33.500	34.380	32.280	34.130	34.130	22,207,855
2025-09-15	34.200	34.700	33.500	33.600	33.600	18,317,553
2025-09-12	35.800	36.830	34.470	34.730	34.730	28,279,734
2025-09-11	34.800	37.400	34.180	36.330	36.330	27,936,517
2025-09-10	35.300	38.610	35.000	35.990	35.990	27,934,407
2025-09-09	37.300	38.210	35.800	35.810	35.810	34,109,722
2025-09-08	38.100	41.900	34.600	39.580	39.580	58,741,594
2025-09-05	31.820	37.800	30.830	36.280	36.280	51,588,043
2025-09-04	33.870	34.400	30.760	31.500	31.500	27,763,264
2025-09-03	37.880	38.660	34.320	34.340	34.340	27,668,922
2025-09-02	36.200	37.950	34.820	37.300	37.300	32,039,999
2025-09-01	39.820	39.980	36.200	36.600	36.600	36,723,187
2025-08-29	32.500	39.400	32.500	38.720	38.720	61,570,371
2025-08-28	35.320	35.970	32.710	32.830	32.830	41,894,206
2025-08-27	36.850	37.300	32.880	34.160	34.160	59,480,705
2025-08-26	35.090	37.990	34.060	36.600	36.600	57,262,305
2025-08-25	27.100	31.980	27.100	31.980	31.980	46,853,110
2025-08-22	24.550	27.080	24.500	26.650	26.650	27,251,668
2025-08-21	25.450	26.060	24.640	24.850	24.850	21,571,204
2025-08-20	23.600	26.120	23.020	25.580	25.580	26,953,867
2025-08-19	22.840	23.650	22.440	23.320	23.320	17,318,954
2025-08-18	22.800	23.080	22.600	22.790	22.790	15,396,423
2025-08-15	22.480	23.050	22.480	22.800	22.800	15,223,841
2025-08-14	23.720	24.800	22.960	23.060	23.060	19,637,443
2025-08-13	23.000	23.870	22.820	23.080	23.080	17,697,885
2025-08-12	23.700	24.040	22.860	23.150	23.150	20,970,553
2025-08-11	22.460	25.110	22.200	24.160	24.160	27,673,265
2025-08-08	21.800	22.680	21.700	22.390	22.390	18,346,052
2025-08-07	21.790	22.360	21.330	21.890	21.890	13,981,912
2025-08-06	21.370	21.940	21.300	21.750	21.750	11,877,953
2025-08-05	20.740	21.870	20.730	21.500	21.500	15,605,553
2025-08-04	20.050	20.850	19.920	20.720	20.720	11,220,882
2025-08-01	20.000	20.380	19.680	20.170	20.170	8,538,090
2025-07-31	20.200	20.570	19.860	19.930	19.930	7,918,615
2025-07-30	20.660	20.940	20.140	20.310	20.310	8,914,262
2025-07-29	20.270	20.770	20.200	20.710	20.710	10,228,117
2025-07-28	20.100	20.540	19.980	20.380	20.380	9,405,652

← NewerPage 5 of 21 · 1,219 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.