Beijing E-techstar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.150 | 7.250 | 6.870 | 6.880 | 6.880 | 5,515,200 |
| 2026-10-21 | 7.180 | 7.270 | 7.090 | 7.090 | 7.090 | 3,942,240 |
| 2026-10-20 | 6.990 | 7.190 | 6.930 | 7.130 | 7.130 | 6,202,300 |
| 2026-10-19 | 7.100 | 7.200 | 6.850 | 6.990 | 6.990 | 6,176,060 |
| 2026-10-16 | 7.230 | 7.370 | 7.110 | 7.160 | 7.160 | 5,669,125 |
| 2026-10-15 | 7.150 | 7.300 | 7.100 | 7.130 | 7.130 | 4,873,800 |
| 2026-10-14 | 7.570 | 7.600 | 7.320 | 7.330 | 7.330 | 5,481,704 |
| 2026-10-13 | 7.370 | 7.620 | 7.220 | 7.570 | 7.570 | 6,134,572 |
| 2026-10-12 | 7.420 | 7.550 | 7.330 | 7.470 | 7.470 | 5,359,300 |
| 2026-10-09 | 7.380 | 7.450 | 7.060 | 7.420 | 7.420 | 5,625,400 |
| 2026-10-08 | 7.420 | 7.530 | 7.310 | 7.380 | 7.380 | 4,847,956 |
| 2026-09-30 | 7.480 | 7.560 | 7.360 | 7.400 | 7.400 | 3,379,000 |
| 2026-09-29 | 7.330 | 7.540 | 7.300 | 7.480 | 7.480 | 5,235,288 |
| 2026-09-28 | 7.450 | 7.450 | 7.270 | 7.340 | 7.340 | 5,416,007 |
| 2026-09-24 | 7.360 | 7.420 | 7.310 | 7.350 | 7.350 | 4,508,957 |
| 2026-09-23 | 7.530 | 7.560 | 7.310 | 7.360 | 7.360 | 7,497,800 |
| 2026-09-22 | 7.310 | 7.700 | 7.250 | 7.570 | 7.570 | 11,132,438 |
Page 1 of 1 · 17 trading days
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.