Beijing Piesat Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 21.770 | 22.250 | 21.180 | 21.520 | 21.520 | 12,293,577 |
| 2024-10-29 | 23.050 | 23.390 | 21.750 | 21.800 | 21.800 | 14,851,695 |
| 2024-10-28 | 22.670 | 23.210 | 22.200 | 22.830 | 22.830 | 14,965,063 |
| 2024-10-25 | 22.480 | 23.430 | 22.100 | 22.900 | 22.900 | 17,332,682 |
| 2024-10-24 | 23.400 | 24.040 | 22.260 | 22.390 | 22.390 | 20,005,056 |
| 2024-10-23 | 21.980 | 25.270 | 21.980 | 23.870 | 23.870 | 32,400,671 |
| 2024-10-22 | 25.550 | 25.550 | 23.000 | 23.080 | 23.080 | 53,377,670 |
| 2024-10-21 | 19.950 | 23.400 | 19.950 | 23.400 | 23.400 | 29,979,943 |
| 2024-10-18 | 18.260 | 20.000 | 17.710 | 19.500 | 19.500 | 17,710,506 |
| 2024-10-17 | 18.300 | 18.900 | 18.050 | 18.080 | 18.080 | 13,106,123 |
| 2024-10-16 | 17.980 | 18.220 | 17.570 | 17.790 | 17.790 | 10,180,352 |
| 2024-10-15 | 18.620 | 19.300 | 17.800 | 18.070 | 18.070 | 17,528,152 |
| 2024-10-14 | 17.640 | 18.770 | 17.350 | 18.530 | 18.530 | 17,342,072 |
| 2024-10-11 | 19.040 | 19.330 | 16.860 | 17.270 | 17.270 | 18,719,919 |
| 2024-10-10 | 20.770 | 20.780 | 19.180 | 19.260 | 19.260 | 20,045,175 |
| 2024-10-09 | 21.660 | 23.160 | 19.890 | 19.900 | 19.900 | 32,916,738 |
| 2024-10-08 | 21.790 | 21.800 | 19.310 | 21.800 | 21.800 | 27,446,418 |
| 2024-09-30 | 16.350 | 18.570 | 16.200 | 18.170 | 18.170 | 23,667,772 |
| 2024-09-27 | 14.600 | 15.670 | 14.400 | 15.530 | 15.530 | 10,393,839 |
| 2024-09-26 | 13.600 | 14.380 | 13.510 | 14.370 | 14.370 | 8,890,667 |
| 2024-09-25 | 13.270 | 14.200 | 13.270 | 13.680 | 13.680 | 11,898,240 |
| 2024-09-24 | 12.630 | 13.280 | 12.420 | 13.260 | 13.260 | 8,405,606 |
| 2024-09-23 | 12.540 | 12.780 | 12.330 | 12.600 | 12.600 | 4,744,117 |
| 2024-09-20 | 12.600 | 12.800 | 12.350 | 12.490 | 12.490 | 5,174,200 |
| 2024-09-19 | 12.050 | 12.840 | 12.050 | 12.630 | 12.630 | 6,873,888 |
| 2024-09-18 | 12.000 | 12.180 | 11.830 | 12.020 | 12.020 | 4,565,773 |
| 2024-09-13 | 12.520 | 12.590 | 12.010 | 12.030 | 12.030 | 4,908,614 |
| 2024-09-12 | 12.590 | 12.950 | 12.480 | 12.520 | 12.520 | 4,263,541 |
| 2024-09-11 | 12.470 | 12.600 | 12.340 | 12.500 | 12.500 | 3,656,395 |
| 2024-09-10 | 12.370 | 12.670 | 12.040 | 12.530 | 12.530 | 4,973,309 |
| 2024-09-09 | 12.430 | 12.650 | 12.170 | 12.370 | 12.370 | 4,478,101 |
| 2024-09-06 | 13.080 | 13.230 | 12.480 | 12.520 | 12.520 | 5,870,536 |
| 2024-09-05 | 12.850 | 13.260 | 12.800 | 13.100 | 13.100 | 5,806,725 |
| 2024-09-04 | 12.610 | 13.180 | 12.610 | 12.850 | 12.850 | 6,448,701 |
| 2024-09-03 | 12.480 | 12.800 | 12.470 | 12.720 | 12.720 | 5,683,083 |
| 2024-09-02 | 13.420 | 13.420 | 12.480 | 12.490 | 12.490 | 7,668,708 |
| 2024-08-30 | 12.490 | 13.380 | 12.370 | 13.160 | 13.160 | 9,384,874 |
| 2024-08-29 | 12.100 | 12.730 | 12.010 | 12.470 | 12.470 | 7,450,906 |
| 2024-08-28 | 12.000 | 12.580 | 12.000 | 12.220 | 12.220 | 5,564,218 |
| 2024-08-27 | 12.700 | 12.700 | 12.170 | 12.240 | 12.240 | 5,564,730 |
| 2024-08-26 | 12.560 | 12.910 | 12.410 | 12.700 | 12.700 | 7,029,620 |
| 2024-08-23 | 12.680 | 12.910 | 12.420 | 12.470 | 12.470 | 7,806,866 |
| 2024-08-22 | 13.230 | 13.370 | 12.840 | 12.860 | 12.860 | 8,516,837 |
| 2024-08-21 | 13.520 | 13.700 | 13.170 | 13.200 | 13.200 | 6,437,926 |
| 2024-08-20 | 14.090 | 14.120 | 13.540 | 13.570 | 13.570 | 5,985,689 |
| 2024-08-19 | 14.030 | 14.300 | 13.730 | 14.030 | 14.030 | 7,084,028 |
| 2024-08-16 | 14.450 | 14.510 | 13.980 | 14.030 | 14.030 | 8,651,365 |
| 2024-08-15 | 14.380 | 14.700 | 13.980 | 14.200 | 14.200 | 9,545,880 |
| 2024-08-14 | 14.980 | 15.090 | 14.360 | 14.380 | 14.380 | 8,735,460 |
| 2024-08-13 | 15.090 | 15.190 | 14.780 | 14.980 | 14.980 | 5,118,678 |
| 2024-08-12 | 15.540 | 15.540 | 14.860 | 15.100 | 15.100 | 6,036,633 |
| 2024-08-09 | 15.580 | 15.950 | 15.490 | 15.550 | 15.550 | 8,091,890 |
| 2024-08-08 | 17.060 | 17.200 | 15.770 | 15.780 | 15.780 | 14,115,971 |
| 2024-08-07 | 16.520 | 17.230 | 16.210 | 16.810 | 16.810 | 13,586,798 |
| 2024-08-06 | 16.320 | 17.070 | 15.900 | 16.430 | 16.430 | 13,893,226 |
| 2024-08-05 | 17.450 | 17.700 | 16.010 | 16.050 | 16.050 | 17,130,747 |
| 2024-08-02 | 17.670 | 18.480 | 17.010 | 17.390 | 17.390 | 23,760,064 |
| 2024-08-01 | 15.860 | 18.500 | 15.860 | 17.840 | 17.840 | 26,158,166 |
| 2024-07-31 | 15.460 | 15.880 | 15.380 | 15.790 | 15.790 | 15,307,862 |
| 2024-07-30 | 14.300 | 16.200 | 14.120 | 15.590 | 15.590 | 15,587,732 |
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.