Beijing E-techstar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.460 | 6.570 | 6.340 | 6.390 | 6.390 | 6,628,800 |
| 2026-07-21 | 6.510 | 6.610 | 6.080 | 6.510 | 6.510 | 10,371,646 |
| 2026-07-20 | 6.860 | 6.960 | 6.430 | 6.510 | 6.510 | 10,009,556 |
| 2026-07-17 | 7.020 | 7.160 | 6.770 | 6.840 | 6.840 | 6,941,960 |
| 2026-07-16 | 6.890 | 7.130 | 6.810 | 7.050 | 7.050 | 6,379,600 |
| 2026-07-15 | 6.860 | 7.020 | 6.790 | 6.940 | 6.940 | 4,947,300 |
| 2026-07-14 | 6.680 | 6.860 | 6.520 | 6.860 | 6.860 | 5,967,556 |
| 2026-07-13 | 7.090 | 7.140 | 6.670 | 6.680 | 6.680 | 5,878,799 |
| 2026-07-10 | 6.880 | 7.200 | 6.750 | 7.050 | 7.050 | 6,674,399 |
| 2026-07-09 | 6.830 | 6.960 | 6.600 | 6.880 | 6.880 | 6,057,268 |
| 2026-07-08 | 6.830 | 6.920 | 6.660 | 6.860 | 6.860 | 5,661,600 |
| 2026-07-07 | 6.970 | 7.010 | 6.770 | 6.820 | 6.820 | 4,974,056 |
| 2026-07-06 | 7.190 | 7.280 | 6.930 | 6.990 | 6.990 | 6,027,836 |
| 2026-07-03 | 7.210 | 7.290 | 7.070 | 7.190 | 7.190 | 5,781,384 |
| 2026-07-02 | 7.290 | 7.440 | 7.120 | 7.140 | 7.140 | 8,847,420 |
| 2026-07-01 | 7.240 | 7.440 | 7.090 | 7.340 | 7.340 | 8,880,388 |
| 2026-06-30 | 6.930 | 7.280 | 6.810 | 7.240 | 7.240 | 10,780,648 |
| 2026-06-29 | 6.980 | 7.080 | 6.690 | 6.940 | 6.940 | 7,766,488 |
| 2026-06-26 | 7.120 | 7.170 | 6.920 | 6.960 | 6.960 | 6,539,412 |
| 2026-06-25 | 7.290 | 7.320 | 7.080 | 7.190 | 7.190 | 7,074,532 |
| 2026-06-24 | 7.640 | 7.640 | 7.190 | 7.300 | 7.300 | 8,822,000 |
| 2026-06-23 | 7.700 | 7.830 | 7.610 | 7.640 | 7.640 | 7,833,798 |
| 2026-06-22 | 7.260 | 7.790 | 7.030 | 7.700 | 7.700 | 12,037,744 |
| 2026-06-18 | 7.240 | 7.420 | 7.200 | 7.320 | 7.320 | 5,746,608 |
| 2026-06-17 | 7.540 | 7.540 | 7.270 | 7.310 | 7.310 | 6,499,425 |
| 2026-06-16 | 7.520 | 7.650 | 7.330 | 7.580 | 7.580 | 5,260,822 |
| 2026-06-15 | 7.600 | 7.710 | 7.410 | 7.520 | 7.520 | 6,265,694 |
| 2026-06-12 | 7.560 | 7.690 | 7.420 | 7.520 | 7.520 | 6,447,256 |
| 2026-06-11 | 7.670 | 7.680 | 7.300 | 7.410 | 7.410 | 7,051,476 |
| 2026-06-10 | 7.760 | 7.790 | 7.460 | 7.690 | 7.690 | 5,677,700 |
| 2026-06-09 | 7.760 | 7.870 | 7.600 | 7.760 | 7.760 | 6,596,521 |
| 2026-06-08 | 7.810 | 8.050 | 7.590 | 7.680 | 7.680 | 7,033,032 |
| 2026-06-05 | 7.790 | 8.090 | 7.610 | 7.940 | 7.940 | 7,895,840 |
| 2026-06-04 | 7.880 | 7.900 | 7.620 | 7.710 | 7.710 | 6,097,480 |
| 2026-06-03 | 8.020 | 8.060 | 7.830 | 7.900 | 7.900 | 7,209,880 |
| 2026-06-02 | 8.360 | 8.420 | 7.940 | 8.040 | 8.040 | 9,362,840 |
| 2026-06-01 | 7.960 | 8.450 | 7.910 | 8.360 | 8.360 | 10,437,210 |
| 2026-05-29 | 8.420 | 8.500 | 7.910 | 7.990 | 7.990 | 8,608,840 |
| 2026-05-28 | 8.340 | 8.500 | 8.120 | 8.420 | 8.420 | 7,530,768 |
| 2026-05-27 | 8.730 | 8.800 | 8.280 | 8.350 | 8.350 | 7,414,932 |
| 2026-05-26 | 8.910 | 8.960 | 8.580 | 8.730 | 8.730 | 6,888,600 |
| 2026-05-25 | 9.100 | 9.220 | 8.790 | 8.950 | 8.950 | 7,299,800 |
| 2026-05-22 | 8.900 | 9.090 | 8.740 | 9.020 | 9.020 | 5,996,053 |
| 2026-05-21 | 9.350 | 9.500 | 8.740 | 8.840 | 8.840 | 8,967,542 |
| 2026-05-20 | 9.430 | 9.520 | 9.270 | 9.320 | 9.320 | 7,902,376 |
| 2026-05-19 | 9.220 | 9.560 | 9.220 | 9.540 | 9.540 | 9,829,916 |
| 2026-05-18 | 9.090 | 9.340 | 9.040 | 9.320 | 9.320 | 7,634,331 |
| 2026-05-15 | 9.240 | 9.360 | 9.020 | 9.090 | 9.090 | 6,529,688 |
| 2026-05-14 | 9.400 | 9.420 | 9.200 | 9.210 | 9.210 | 5,940,479 |
| 2026-05-13 | 9.330 | 9.460 | 9.200 | 9.350 | 9.350 | 7,515,420 |
| 2026-05-12 | 9.350 | 9.460 | 9.160 | 9.210 | 9.210 | 7,856,300 |
| 2026-05-11 | 9.390 | 9.430 | 9.230 | 9.370 | 9.370 | 6,872,438 |
| 2026-05-08 | 9.300 | 9.390 | 9.280 | 9.360 | 9.360 | 5,831,660 |
| 2026-05-07 | 9.150 | 9.370 | 9.100 | 9.280 | 9.280 | 8,950,944 |
| 2026-05-06 | 9.100 | 9.250 | 9.060 | 9.100 | 9.100 | 8,205,412 |
| 2026-04-30 | 8.920 | 9.100 | 8.880 | 9.080 | 9.080 | 9,318,028 |
| 2026-04-29 | 8.620 | 9.050 | 8.620 | 8.930 | 8.930 | 8,004,504 |
| 2026-04-28 | 8.750 | 8.900 | 8.670 | 8.720 | 8.720 | 5,915,900 |
| 2026-04-27 | 8.590 | 8.770 | 8.400 | 8.750 | 8.750 | 5,958,756 |
| 2026-04-24 | 8.500 | 8.660 | 8.380 | 8.590 | 8.590 | 5,002,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-19 | 0.0350 CNY |
| 2021-05-28 | 0.0700 CNY |
| 2020-06-18 | 0.1100 CNY |
| 2019-07-11 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.