Beijing Piesat Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.490	16.890	16.260	16.300	16.300	3,713,454
2025-04-25	16.800	16.920	16.400	16.700	16.700	4,078,674
2025-04-24	17.110	17.120	16.540	16.630	16.630	4,580,707
2025-04-23	17.190	17.500	17.030	17.120	17.120	3,319,654
2025-04-22	17.220	17.330	16.980	17.190	17.190	4,058,346
2025-04-21	16.800	17.420	16.690	17.320	17.320	4,341,965
2025-04-18	16.700	16.840	16.520	16.750	16.750	4,081,870
2025-04-17	16.800	17.190	16.700	16.720	16.720	4,440,975
2025-04-16	17.190	17.500	16.700	16.860	16.860	5,699,831
2025-04-15	17.400	17.490	16.950	17.190	17.190	3,653,234
2025-04-14	17.290	17.700	17.290	17.400	17.400	4,796,787
2025-04-11	16.900	17.590	16.860	17.280	17.280	6,133,450
2025-04-10	17.190	17.690	17.010	17.010	17.010	7,621,068
2025-04-09	15.740	17.250	14.840	17.010	17.010	9,781,595
2025-04-08	15.600	16.300	15.310	15.990	15.990	8,897,437
2025-04-07	17.420	17.880	14.740	15.200	15.200	11,191,299
2025-04-03	18.540	19.100	18.380	18.430	18.430	4,264,265
2025-04-02	18.830	19.050	18.690	18.750	18.750	3,015,001
2025-04-01	18.660	19.050	18.660	18.820	18.820	4,286,369
2025-03-31	18.550	18.700	18.030	18.650	18.650	5,631,398
2025-03-28	18.820	19.100	18.450	18.480	18.480	4,849,997
2025-03-27	19.120	19.220	18.260	18.880	18.880	7,090,401
2025-03-26	19.320	19.590	19.110	19.120	19.120	5,888,966
2025-03-25	19.410	19.820	19.200	19.320	19.320	7,750,205
2025-03-24	21.100	21.290	19.110	19.550	19.550	18,267,346
2025-03-21	21.000	21.880	20.930	21.130	21.130	15,892,404
2025-03-20	20.230	22.100	20.030	21.340	21.340	20,452,387
2025-03-19	20.850	21.040	20.300	20.370	20.370	7,768,038
2025-03-18	21.000	21.540	20.630	20.810	20.810	12,371,697
2025-03-17	20.010	21.480	19.740	21.100	21.100	18,713,561
2025-03-14	19.900	20.040	19.490	20.000	20.000	8,995,539
2025-03-13	20.500	20.650	19.740	19.980	19.980	8,562,893
2025-03-12	20.970	21.300	20.610	20.650	20.650	10,844,110
2025-03-11	19.960	20.980	19.880	20.710	20.710	11,865,897
2025-03-10	20.290	20.580	19.960	20.210	20.210	8,540,492
2025-03-07	20.200	20.960	19.680	20.360	20.360	17,030,976
2025-03-06	19.880	20.350	19.750	20.150	20.150	11,786,163
2025-03-05	19.440	19.740	19.090	19.600	19.600	8,650,728
2025-03-04	18.820	19.790	18.690	19.440	19.440	10,067,020
2025-03-03	18.950	19.520	18.430	18.970	18.970	9,542,647
2025-02-28	19.920	20.230	18.630	18.780	18.780	15,629,961
2025-02-27	21.110	21.200	19.980	20.430	20.430	13,159,548
2025-02-26	21.050	21.180	20.620	21.110	21.110	10,780,453
2025-02-25	20.900	21.520	20.830	21.070	21.070	10,560,251
2025-02-24	21.300	21.620	20.830	21.250	21.250	12,625,583
2025-02-21	21.330	21.750	20.720	21.620	21.620	13,632,308
2025-02-20	21.090	21.390	20.850	21.280	21.280	10,272,881
2025-02-19	20.660	21.420	20.380	21.180	21.180	12,967,942
2025-02-18	21.530	21.650	20.250	20.410	20.410	14,321,155
2025-02-17	22.000	22.660	21.230	21.590	21.590	23,173,378
2025-02-14	20.150	21.880	20.150	21.700	21.700	23,327,866
2025-02-13	20.800	20.810	20.000	20.000	20.000	13,372,175
2025-02-12	20.340	20.830	20.180	20.750	20.750	9,439,656
2025-02-11	20.610	20.940	19.990	20.370	20.370	13,673,160
2025-02-10	19.690	20.600	19.540	20.590	20.590	11,640,279
2025-02-07	18.960	20.010	18.720	19.560	19.560	13,780,246
2025-02-06	18.520	19.200	18.100	18.960	18.960	10,691,814
2025-02-05	17.510	19.130	17.510	18.530	18.530	12,914,661
2025-01-27	17.710	18.200	17.290	17.310	17.310	12,721,206
2025-01-24	18.330	18.950	18.220	18.880	18.880	5,891,819

← NewerPage 7 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.