Beijing Piesat Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18.380 | 19.120 | 18.300 | 18.310 | 18.310 | 6,056,933 |
| 2025-01-22 | 18.330 | 18.410 | 17.960 | 18.190 | 18.190 | 4,423,099 |
| 2025-01-21 | 18.830 | 19.070 | 18.260 | 18.440 | 18.440 | 6,195,659 |
| 2025-01-20 | 19.170 | 19.240 | 18.730 | 18.830 | 18.830 | 5,003,973 |
| 2025-01-17 | 18.810 | 19.140 | 18.510 | 18.800 | 18.800 | 4,740,804 |
| 2025-01-16 | 19.000 | 19.490 | 18.690 | 18.880 | 18.880 | 5,613,758 |
| 2025-01-15 | 19.280 | 19.350 | 18.770 | 18.890 | 18.890 | 6,125,233 |
| 2025-01-14 | 18.280 | 19.360 | 18.150 | 19.270 | 19.270 | 7,388,818 |
| 2025-01-13 | 17.850 | 18.450 | 17.300 | 18.150 | 18.150 | 6,435,651 |
| 2025-01-10 | 18.650 | 19.220 | 17.900 | 17.950 | 17.950 | 6,969,426 |
| 2025-01-09 | 18.390 | 19.060 | 18.390 | 18.810 | 18.810 | 6,388,845 |
| 2025-01-08 | 18.740 | 18.850 | 17.660 | 18.420 | 18.420 | 8,116,614 |
| 2025-01-07 | 18.820 | 18.850 | 18.230 | 18.840 | 18.840 | 5,826,642 |
| 2025-01-06 | 18.940 | 18.940 | 18.150 | 18.340 | 18.340 | 6,674,452 |
| 2025-01-03 | 20.010 | 20.180 | 18.730 | 18.780 | 18.780 | 8,191,050 |
| 2025-01-02 | 20.300 | 20.790 | 19.820 | 19.990 | 19.990 | 7,488,579 |
| 2024-12-31 | 21.100 | 21.380 | 20.400 | 20.400 | 20.400 | 6,000,437 |
| 2024-12-30 | 20.810 | 21.550 | 20.300 | 21.180 | 21.180 | 7,325,121 |
| 2024-12-27 | 21.120 | 21.730 | 20.950 | 21.080 | 21.080 | 8,313,954 |
| 2024-12-26 | 20.510 | 21.440 | 20.470 | 20.910 | 20.910 | 7,834,274 |
| 2024-12-25 | 21.080 | 21.080 | 20.190 | 20.460 | 20.460 | 8,109,282 |
| 2024-12-24 | 21.660 | 21.720 | 20.770 | 21.100 | 21.100 | 9,238,275 |
| 2024-12-23 | 22.700 | 22.700 | 21.460 | 21.550 | 21.550 | 8,252,599 |
| 2024-12-20 | 22.340 | 22.900 | 21.990 | 22.610 | 22.610 | 7,865,020 |
| 2024-12-19 | 21.560 | 22.520 | 21.320 | 22.310 | 22.310 | 9,925,626 |
| 2024-12-18 | 22.000 | 22.170 | 21.310 | 21.820 | 21.820 | 8,472,783 |
| 2024-12-17 | 23.080 | 23.320 | 21.850 | 22.010 | 22.010 | 10,364,108 |
| 2024-12-16 | 23.760 | 23.760 | 22.720 | 22.990 | 22.990 | 12,296,789 |
| 2024-12-13 | 23.870 | 24.230 | 23.000 | 24.080 | 24.080 | 16,106,792 |
| 2024-12-12 | 24.530 | 25.000 | 23.770 | 24.090 | 24.090 | 13,513,922 |
| 2024-12-11 | 25.050 | 25.200 | 24.260 | 24.480 | 24.480 | 12,081,164 |
| 2024-12-10 | 25.710 | 25.890 | 24.960 | 25.050 | 25.050 | 14,208,528 |
| 2024-12-09 | 24.910 | 25.090 | 24.250 | 24.410 | 24.410 | 6,647,754 |
| 2024-12-06 | 25.390 | 25.700 | 24.400 | 24.950 | 24.950 | 9,401,817 |
| 2024-12-05 | 24.310 | 25.200 | 24.300 | 25.080 | 25.080 | 8,245,166 |
| 2024-12-04 | 25.590 | 25.590 | 24.270 | 24.540 | 24.540 | 12,676,644 |
| 2024-12-03 | 26.390 | 26.570 | 25.400 | 25.590 | 25.590 | 13,876,544 |
| 2024-12-02 | 25.800 | 27.220 | 25.690 | 26.320 | 26.320 | 14,085,743 |
| 2024-11-29 | 25.360 | 26.100 | 24.740 | 25.640 | 25.640 | 14,455,723 |
| 2024-11-28 | 25.650 | 26.200 | 25.370 | 25.470 | 25.470 | 14,554,319 |
| 2024-11-27 | 23.210 | 25.970 | 22.290 | 25.870 | 25.870 | 21,107,215 |
| 2024-11-26 | 23.160 | 24.330 | 22.970 | 23.230 | 23.230 | 12,189,667 |
| 2024-11-25 | 23.230 | 23.680 | 22.340 | 23.110 | 23.110 | 12,079,393 |
| 2024-11-22 | 25.270 | 25.450 | 23.610 | 23.750 | 23.750 | 13,380,195 |
| 2024-11-21 | 24.900 | 26.000 | 24.590 | 25.520 | 25.520 | 14,265,025 |
| 2024-11-20 | 25.120 | 25.300 | 24.200 | 24.940 | 24.940 | 14,915,487 |
| 2024-11-19 | 22.890 | 24.790 | 22.700 | 24.760 | 24.760 | 18,467,511 |
| 2024-11-18 | 24.360 | 24.360 | 22.260 | 22.610 | 22.610 | 15,609,125 |
| 2024-11-15 | 25.000 | 25.580 | 23.680 | 24.030 | 24.030 | 14,134,491 |
| 2024-11-14 | 26.240 | 26.740 | 25.330 | 25.410 | 25.410 | 14,626,947 |
| 2024-11-13 | 27.440 | 28.380 | 26.060 | 26.970 | 26.970 | 19,317,262 |
| 2024-11-12 | 28.500 | 29.300 | 26.600 | 27.140 | 27.140 | 28,365,424 |
| 2024-11-11 | 27.990 | 30.200 | 26.380 | 29.400 | 29.400 | 36,402,769 |
| 2024-11-08 | 23.770 | 27.390 | 23.770 | 26.320 | 26.320 | 34,810,710 |
| 2024-11-07 | 23.550 | 24.530 | 22.710 | 23.660 | 23.660 | 20,474,826 |
| 2024-11-06 | 23.550 | 25.280 | 23.250 | 23.560 | 23.560 | 27,366,340 |
| 2024-11-05 | 20.280 | 23.480 | 20.280 | 23.150 | 23.150 | 23,693,254 |
| 2024-11-04 | 19.450 | 20.530 | 19.430 | 20.290 | 20.290 | 9,085,637 |
| 2024-11-01 | 22.030 | 22.240 | 19.620 | 19.770 | 19.770 | 19,978,565 |
| 2024-10-31 | 21.830 | 22.540 | 21.200 | 22.030 | 22.030 | 12,164,959 |
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.