Beijing Piesat Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.270 | 7.270 | 6.520 | 7.050 | 7.050 | 9,056,949 |
| 2026-10-22 | 7.460 | 7.620 | 7.300 | 7.350 | 7.350 | 5,692,008 |
| 2026-10-21 | 8.130 | 8.140 | 7.400 | 7.530 | 7.530 | 9,744,685 |
| 2026-10-20 | 8.080 | 8.210 | 8.020 | 8.070 | 8.070 | 3,004,866 |
| 2026-10-19 | 8.260 | 8.290 | 8.050 | 8.070 | 8.070 | 3,445,834 |
| 2026-10-16 | 8.370 | 8.430 | 8.200 | 8.270 | 8.270 | 3,704,756 |
| 2026-10-15 | 8.230 | 8.560 | 8.160 | 8.270 | 8.270 | 5,756,547 |
| 2026-10-14 | 8.400 | 8.710 | 8.230 | 8.420 | 8.420 | 6,522,871 |
| 2026-10-13 | 8.400 | 8.650 | 8.030 | 8.260 | 8.260 | 7,899,571 |
| 2026-10-12 | 9.110 | 9.230 | 8.730 | 8.780 | 8.780 | 7,769,218 |
| 2026-10-09 | 9.170 | 9.350 | 8.980 | 9.190 | 9.190 | 10,492,666 |
| 2026-10-08 | 8.800 | 9.220 | 8.760 | 9.170 | 9.170 | 11,769,812 |
| 2026-09-30 | 8.600 | 9.000 | 8.410 | 8.800 | 8.800 | 9,574,257 |
| 2026-09-29 | 8.370 | 8.690 | 8.290 | 8.500 | 8.500 | 7,798,439 |
| 2026-09-28 | 8.800 | 9.080 | 8.210 | 8.290 | 8.290 | 14,601,947 |
| 2026-09-24 | 8.150 | 9.280 | 8.150 | 8.960 | 8.960 | 19,797,415 |
| 2026-09-23 | 8.000 | 8.200 | 7.970 | 8.180 | 8.180 | 15,376,107 |
| 2026-09-22 | 8.720 | 8.780 | 8.400 | 8.500 | 8.500 | 8,204,517 |
Page 1 of 1 · 18 trading days
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.