ChinaEtek Service & Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	29.260	30.040	28.750	29.180	29.180	1,246,500
2026-10-20	29.260	29.290	28.200	29.130	29.130	828,420
2026-10-19	28.850	29.150	27.940	28.610	28.610	905,920
2026-10-16	29.260	29.800	28.430	28.610	28.610	1,101,865
2026-10-15	29.880	29.910	28.910	29.030	29.030	1,468,943
2026-10-14	30.400	30.400	29.810	30.070	30.070	776,700
2026-10-13	29.690	30.440	29.160	30.370	30.370	1,079,400
2026-10-12	30.490	30.510	29.610	30.010	30.010	1,151,780
2026-10-09	29.260	30.620	28.310	30.550	30.550	1,976,980
2026-10-08	30.480	30.500	29.040	29.260	29.260	1,692,840
2026-09-30	30.750	30.800	30.210	30.330	30.330	714,800
2026-09-29	30.230	30.800	29.600	30.620	30.620	834,503
2026-09-28	30.290	30.400	29.610	29.970	29.970	984,382
2026-09-24	30.640	30.690	30.170	30.230	30.230	671,642
2026-09-23	31.130	31.130	30.500	30.550	30.550	845,900
2026-09-22	31.070	31.290	30.710	30.950	30.950	1,134,413
2026-09-21	29.890	30.950	29.840	30.900	30.900	1,319,321
2026-09-18	29.670	30.250	29.600	29.920	29.920	955,909
2026-09-17	28.990	29.650	28.880	29.470	29.470	1,027,800
2026-09-16	28.550	29.450	28.290	29.210	29.210	1,102,063
2026-09-15	29.190	29.500	28.650	28.680	28.680	822,721
2026-09-14	28.800	29.670	28.800	29.200	29.200	992,300
2026-09-11	29.570	29.650	28.410	28.840	28.840	1,082,128
2026-09-10	30.010	30.020	29.610	29.650	29.650	654,612
2026-09-09	30.780	30.890	30.060	30.200	30.200	880,334
2026-09-08	31.000	31.210	30.610	30.750	30.750	1,308,603
2026-09-07	31.520	31.570	30.870	31.050	31.050	1,384,848
2026-09-04	31.500	32.460	31.360	31.450	31.450	2,184,240
2026-09-03	31.770	31.900	31.000	31.110	31.110	1,093,419
2026-09-02	31.500	31.900	31.160	31.510	31.510	1,642,280
2026-09-01	30.540	32.450	30.430	31.960	31.960	3,885,992
2026-08-31	30.300	30.780	30.030	30.750	30.750	1,731,385
2026-08-28	30.850	31.100	30.420	30.490	30.490	2,021,200
2026-08-27	30.480	30.940	30.180	30.920	30.920	1,938,673
2026-08-26	29.900	30.690	29.580	30.500	30.500	1,901,616
2026-08-25	29.180	30.140	29.120	30.030	30.030	1,515,360
2026-08-24	29.850	29.980	29.180	29.540	29.540	1,206,400
2026-08-21	29.200	29.900	28.920	29.850	29.850	1,406,500
2026-08-20	29.620	29.850	29.250	29.500	29.500	1,323,900
2026-08-19	30.160	30.490	29.160	29.210	29.210	1,535,256
2026-08-18	30.900	30.900	30.090	30.630	30.630	2,031,560
2026-08-17	30.910	30.910	29.930	30.500	30.500	3,171,923
2026-08-14	29.200	29.590	28.900	29.570	29.570	1,167,540
2026-08-13	29.670	30.250	29.300	29.300	29.300	1,268,120
2026-08-12	29.680	30.100	29.490	29.710	29.710	1,032,520
2026-08-11	29.860	29.950	29.300	29.600	29.600	1,042,085
2026-08-10	29.800	30.000	29.210	29.910	29.910	1,339,847
2026-08-07	30.050	30.240	28.770	29.530	29.530	1,708,760
2026-08-06	29.800	30.460	29.510	30.040	30.040	1,576,160
2026-08-05	29.790	30.240	29.660	29.810	29.810	1,346,480
2026-08-04	29.600	29.980	29.510	29.680	29.680	1,295,480
2026-08-03	28.800	29.630	28.800	29.400	29.400	1,326,466
2026-07-31	28.040	29.290	28.040	29.130	29.130	1,812,967
2026-07-30	27.560	28.450	27.560	27.710	27.710	1,097,400
2026-07-29	27.430	27.930	27.370	27.860	27.860	1,095,682
2026-07-28	26.570	27.800	26.570	27.430	27.430	1,470,460
2026-07-27	26.100	26.860	25.800	26.800	26.800	1,133,901
2026-07-24	27.000	27.000	26.020	26.160	26.160	1,052,100
2026-07-23	26.850	27.180	26.570	26.930	26.930	1,056,996
2026-07-22	27.000	27.650	26.710	26.800	26.800	1,463,220

Page 1 of 18 · 1,039 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1300 CNY
2025-06-05	0.2000 CNY
2024-05-23	0.4680 CNY
2023-07-19	0.6000 CNY
2022-10-19	0.3600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.