Beijing E-techstar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 8.700 | 8.740 | 8.500 | 8.550 | 8.550 | 5,713,100 |
| 2026-04-22 | 8.630 | 8.710 | 8.600 | 8.680 | 8.680 | 4,569,764 |
| 2026-04-21 | 8.830 | 8.840 | 8.610 | 8.690 | 8.690 | 5,973,370 |
| 2026-04-20 | 8.860 | 8.910 | 8.760 | 8.840 | 8.840 | 4,991,426 |
| 2026-04-17 | 8.940 | 8.940 | 8.720 | 8.850 | 8.850 | 7,002,830 |
| 2026-04-16 | 8.730 | 9.000 | 8.650 | 8.950 | 8.950 | 7,286,786 |
| 2026-04-15 | 9.100 | 9.100 | 8.660 | 8.690 | 8.690 | 9,226,770 |
| 2026-04-14 | 8.950 | 9.180 | 8.920 | 9.050 | 9.050 | 7,610,120 |
| 2026-04-13 | 8.690 | 8.870 | 8.680 | 8.870 | 8.870 | 5,480,084 |
| 2026-04-10 | 8.580 | 8.870 | 8.560 | 8.770 | 8.770 | 10,359,970 |
| 2026-04-09 | 8.740 | 8.820 | 8.430 | 8.470 | 8.470 | 7,297,268 |
| 2026-04-08 | 8.650 | 8.760 | 8.620 | 8.740 | 8.740 | 5,062,844 |
| 2026-04-07 | 8.200 | 8.550 | 8.100 | 8.440 | 8.440 | 6,370,600 |
| 2026-04-03 | 8.550 | 8.560 | 8.140 | 8.170 | 8.170 | 7,409,124 |
| 2026-04-02 | 8.770 | 8.770 | 8.380 | 8.460 | 8.460 | 7,096,304 |
| 2026-04-01 | 8.910 | 8.950 | 8.650 | 8.830 | 8.830 | 5,000,476 |
| 2026-03-31 | 8.820 | 8.960 | 8.660 | 8.680 | 8.680 | 5,935,026 |
| 2026-03-30 | 8.730 | 8.880 | 8.550 | 8.820 | 8.820 | 6,607,831 |
| 2026-03-27 | 8.660 | 8.880 | 8.610 | 8.840 | 8.840 | 4,658,500 |
| 2026-03-26 | 9.090 | 9.120 | 8.690 | 8.740 | 8.740 | 7,458,852 |
| 2026-03-25 | 8.930 | 9.200 | 8.920 | 9.090 | 9.090 | 8,403,927 |
| 2026-03-24 | 8.780 | 8.930 | 8.560 | 8.910 | 8.910 | 9,141,304 |
| 2026-03-23 | 8.980 | 9.050 | 8.420 | 8.450 | 8.450 | 13,019,910 |
| 2026-03-20 | 9.760 | 9.780 | 9.120 | 9.150 | 9.150 | 11,055,550 |
| 2026-03-19 | 9.630 | 9.820 | 9.550 | 9.660 | 9.660 | 6,712,244 |
| 2026-03-18 | 9.510 | 9.780 | 9.400 | 9.780 | 9.780 | 8,447,116 |
| 2026-03-17 | 9.880 | 9.930 | 9.420 | 9.450 | 9.450 | 8,491,428 |
| 2026-03-16 | 9.840 | 9.940 | 9.790 | 9.860 | 9.860 | 7,476,915 |
| 2026-03-13 | 10.150 | 10.250 | 9.820 | 9.840 | 9.840 | 10,746,150 |
| 2026-03-12 | 10.000 | 10.500 | 9.940 | 10.150 | 10.150 | 15,840,290 |
| 2026-03-11 | 10.030 | 10.200 | 9.940 | 10.000 | 10.000 | 8,277,656 |
| 2026-03-10 | 9.910 | 10.040 | 9.880 | 10.030 | 10.030 | 11,181,540 |
| 2026-03-09 | 9.530 | 9.950 | 9.500 | 9.920 | 9.920 | 14,448,930 |
| 2026-03-06 | 9.260 | 9.730 | 9.260 | 9.710 | 9.710 | 10,462,390 |
| 2026-03-05 | 9.300 | 9.540 | 9.290 | 9.360 | 9.360 | 6,032,268 |
| 2026-03-04 | 9.010 | 9.260 | 9.000 | 9.190 | 9.190 | 6,799,704 |
| 2026-03-03 | 9.460 | 9.590 | 9.090 | 9.100 | 9.100 | 10,310,660 |
| 2026-03-02 | 9.790 | 9.930 | 9.410 | 9.470 | 9.470 | 9,970,352 |
| 2026-02-27 | 9.720 | 9.960 | 9.690 | 9.850 | 9.850 | 7,340,440 |
| 2026-02-26 | 9.740 | 10.000 | 9.690 | 9.800 | 9.800 | 8,608,400 |
| 2026-02-25 | 9.780 | 9.820 | 9.650 | 9.690 | 9.690 | 6,697,900 |
| 2026-02-24 | 9.680 | 9.820 | 9.580 | 9.780 | 9.780 | 8,357,548 |
| 2026-02-13 | 9.650 | 9.750 | 9.520 | 9.530 | 9.530 | 6,299,372 |
| 2026-02-12 | 9.700 | 9.760 | 9.520 | 9.680 | 9.680 | 7,483,176 |
| 2026-02-11 | 9.680 | 9.760 | 9.620 | 9.640 | 9.640 | 5,947,276 |
| 2026-02-10 | 9.680 | 9.770 | 9.610 | 9.700 | 9.700 | 5,253,766 |
| 2026-02-09 | 9.630 | 9.660 | 9.560 | 9.660 | 9.660 | 5,476,913 |
| 2026-02-06 | 9.420 | 9.600 | 9.320 | 9.500 | 9.500 | 5,638,768 |
| 2026-02-05 | 9.540 | 9.600 | 9.400 | 9.410 | 9.410 | 5,911,500 |
| 2026-02-04 | 9.490 | 9.640 | 9.460 | 9.550 | 9.550 | 6,385,088 |
| 2026-02-03 | 9.470 | 9.550 | 9.380 | 9.540 | 9.540 | 7,721,799 |
| 2026-02-02 | 9.440 | 9.590 | 9.300 | 9.360 | 9.360 | 9,098,000 |
| 2026-01-30 | 9.620 | 9.690 | 9.390 | 9.530 | 9.530 | 10,166,810 |
| 2026-01-29 | 9.760 | 9.950 | 9.520 | 9.620 | 9.620 | 10,385,920 |
| 2026-01-28 | 9.930 | 10.060 | 9.710 | 9.750 | 9.750 | 8,140,785 |
| 2026-01-27 | 10.080 | 10.140 | 9.660 | 9.940 | 9.940 | 10,808,580 |
| 2026-01-26 | 10.520 | 10.600 | 9.890 | 10.080 | 10.080 | 16,389,500 |
| 2026-01-23 | 10.420 | 10.580 | 10.360 | 10.520 | 10.520 | 8,523,620 |
| 2026-01-22 | 10.410 | 10.460 | 10.270 | 10.360 | 10.360 | 6,697,172 |
| 2026-01-21 | 10.400 | 10.510 | 10.330 | 10.350 | 10.350 | 7,802,880 |
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.