Beijing Piesat Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.000	20.080	19.720	19.960	19.960	6,934,441
2025-07-24	19.860	20.140	19.750	19.970	19.970	10,521,948
2025-07-23	20.790	21.000	19.970	19.970	19.970	20,031,307
2025-07-22	19.710	19.900	19.470	19.580	19.580	8,886,494
2025-07-21	19.640	19.910	19.610	19.720	19.720	6,919,925
2025-07-18	19.620	19.870	19.450	19.700	19.700	5,994,732
2025-07-17	19.350	19.730	19.250	19.680	19.680	6,994,939
2025-07-16	19.510	19.680	19.310	19.410	19.410	6,125,827
2025-07-15	19.750	19.950	19.310	19.560	19.560	9,130,863
2025-07-14	19.680	20.190	19.380	19.890	19.890	9,720,119
2025-07-11	19.170	19.700	19.100	19.700	19.700	8,863,834
2025-07-10	19.000	19.520	19.000	19.160	19.160	5,536,340
2025-07-09	19.170	19.330	19.010	19.070	19.070	5,610,449
2025-07-08	18.990	19.370	18.980	19.210	19.210	5,044,003
2025-07-07	18.970	19.590	18.740	19.100	19.100	11,069,223
2025-07-04	19.100	19.180	18.530	18.570	18.570	6,867,348
2025-07-03	18.930	19.530	18.920	19.100	19.100	5,815,734
2025-07-02	19.290	19.290	18.800	19.030	19.030	6,241,184
2025-07-01	19.580	19.650	19.160	19.370	19.370	7,774,091
2025-06-30	19.050	19.800	18.920	19.580	19.580	10,374,956
2025-06-27	18.950	19.340	18.890	19.000	19.000	7,040,947
2025-06-26	19.040	19.450	19.010	19.090	19.090	10,177,337
2025-06-25	18.610	19.290	18.460	19.140	19.140	13,438,455
2025-06-24	18.560	18.640	18.300	18.640	18.640	9,435,593
2025-06-23	18.000	19.050	17.850	18.820	18.820	11,680,319
2025-06-20	18.000	18.240	17.780	18.000	18.000	4,287,203
2025-06-19	18.120	18.280	17.880	18.010	18.010	5,589,593
2025-06-18	18.100	18.460	18.080	18.230	18.230	5,555,998
2025-06-17	17.810	18.370	17.810	18.210	18.210	7,836,868
2025-06-16	17.880	18.040	17.740	17.930	17.930	5,934,235
2025-06-13	17.430	18.180	17.370	17.850	17.850	13,673,264
2025-06-12	17.920	18.050	17.380	17.530	17.530	7,593,429
2025-06-11	17.880	18.080	17.810	17.960	17.960	3,077,383
2025-06-10	18.280	18.340	17.720	17.950	17.950	5,167,230
2025-06-09	18.100	18.420	18.070	18.260	18.260	6,251,777
2025-06-06	18.370	18.460	18.000	18.100	18.100	3,832,835
2025-06-05	17.770	18.330	17.700	18.250	18.250	5,336,623
2025-06-04	17.900	18.480	17.790	17.910	17.910	5,424,957
2025-06-03	18.030	18.580	17.800	17.950	17.950	6,220,952
2025-05-30	17.840	18.620	17.580	17.930	17.930	9,298,001
2025-05-29	17.040	17.680	17.000	17.650	17.650	4,694,095
2025-05-28	17.340	17.550	17.010	17.080	17.080	2,655,944
2025-05-27	17.730	17.730	17.160	17.400	17.400	4,095,730
2025-05-26	16.650	17.650	16.650	17.610	17.610	7,048,788
2025-05-23	17.260	17.460	16.630	16.630	16.630	5,672,853
2025-05-22	17.430	17.760	17.300	17.300	17.300	3,481,056
2025-05-21	17.830	17.850	17.460	17.540	17.540	2,767,307
2025-05-20	17.760	17.940	17.500	17.840	17.840	3,815,188
2025-05-19	17.590	17.900	17.360	17.760	17.760	3,751,436
2025-05-16	17.750	18.000	17.520	17.600	17.600	5,157,215
2025-05-15	18.570	18.850	17.790	17.840	17.840	6,256,123
2025-05-14	18.340	18.340	17.870	17.960	17.960	4,896,482
2025-05-13	18.880	18.940	18.100	18.230	18.230	6,875,300
2025-05-12	17.910	19.180	17.910	18.820	18.820	9,261,165
2025-05-09	18.390	18.390	17.780	18.000	18.000	6,121,413
2025-05-08	17.900	18.510	17.790	18.430	18.430	6,659,174
2025-05-07	17.770	18.500	17.700	18.090	18.090	8,103,566
2025-05-06	17.200	17.600	17.170	17.570	17.570	4,229,001
2025-04-30	16.460	17.340	16.420	17.120	17.120	4,719,259
2025-04-29	16.300	16.770	16.120	16.540	16.540	3,943,818

← NewerPage 6 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.