ChinaEtek Service & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	26.900	27.470	25.630	27.160	27.160	2,113,260
2026-07-20	27.420	28.390	26.400	26.800	26.800	1,957,180
2026-07-17	28.230	28.800	27.120	27.390	27.390	1,805,600
2026-07-16	27.280	29.060	27.250	28.460	28.460	1,910,832
2026-07-15	27.390	28.160	27.110	27.770	27.770	1,571,762
2026-07-14	28.290	28.790	26.550	27.490	27.490	3,247,240
2026-07-13	29.900	31.000	28.800	29.030	29.030	4,011,602
2026-07-10	28.220	29.240	27.920	28.500	28.500	1,619,919
2026-07-09	28.500	28.740	27.300	28.570	28.570	1,688,703
2026-07-08	27.930	28.700	27.650	28.630	28.630	1,131,900
2026-07-07	28.600	28.740	28.000	28.150	28.150	1,010,030
2026-07-06	29.440	29.750	28.450	28.570	28.570	1,184,426
2026-07-03	29.500	29.880	29.060	29.410	29.410	1,431,244
2026-07-02	30.790	30.880	29.300	29.380	29.380	1,984,688
2026-07-01	28.690	30.840	28.320	29.910	29.910	2,606,594
2026-06-30	28.000	28.920	27.560	28.490	28.490	1,530,285
2026-06-29	28.450	28.860	27.710	28.170	28.170	1,577,280
2026-06-26	30.000	30.080	28.680	28.680	28.680	2,415,695
2026-06-25	29.660	31.530	29.440	30.460	30.460	3,495,877
2026-06-24	30.810	31.420	29.220	29.660	29.660	2,207,368
2026-06-23	30.300	31.090	30.100	30.420	30.420	2,141,218
2026-06-22	29.650	30.770	28.820	30.690	30.690	2,685,843
2026-06-18	28.700	30.580	28.610	29.820	29.820	2,179,812
2026-06-17	29.300	29.570	28.750	28.980	28.980	1,592,560
2026-06-16	29.260	29.450	28.890	29.290	29.290	1,332,400
2026-06-15	28.470	30.540	28.470	29.450	29.450	2,023,326
2026-06-12	28.370	28.850	28.100	28.310	28.310	1,228,922
2026-06-11	28.580	28.970	27.690	27.990	27.990	1,397,579
2026-06-10	29.300	29.850	28.300	29.020	29.020	1,828,058
2026-06-09	30.100	30.330	29.480	29.600	29.600	1,757,694
2026-06-08	29.740	30.790	29.260	29.620	29.620	1,754,701
2026-06-05	31.660	31.700	30.430	30.860	30.860	2,870,840
2026-06-04	30.210	32.200	30.060	31.980	31.980	3,958,595
2026-06-03	29.680	31.860	29.510	30.650	30.650	3,191,991
2026-06-02	30.180	30.580	29.230	29.680	29.680	1,306,700
2026-06-01	29.120	30.490	29.070	30.070	30.070	1,808,959
2026-05-29	30.500	30.500	28.770	28.960	28.960	1,471,020
2026-05-28	30.000	30.690	29.620	30.320	30.190	1,438,280
2026-05-27	31.340	31.550	30.010	30.110	29.981	2,007,820
2026-05-26	33.000	33.100	31.150	31.530	31.395	1,704,700
2026-05-25	32.780	33.120	32.050	32.630	32.490	1,288,239
2026-05-22	32.500	33.000	31.650	32.780	32.640	1,552,339
2026-05-21	33.690	34.260	32.160	32.190	32.052	1,959,630
2026-05-20	34.300	34.390	33.410	33.570	33.426	1,238,000
2026-05-19	33.790	34.400	33.460	34.400	34.253	1,288,394
2026-05-18	33.100	33.830	33.100	33.780	33.635	1,255,809
2026-05-15	33.680	34.040	33.050	33.260	33.117	1,279,600
2026-05-14	34.970	34.980	33.500	33.520	33.376	1,642,848
2026-05-13	34.650	34.950	34.300	34.750	34.601	1,192,129
2026-05-12	35.150	35.490	34.480	34.650	34.501	1,272,286
2026-05-11	35.550	35.660	35.110	35.380	35.228	1,663,263
2026-05-08	35.100	35.470	34.960	35.310	35.159	1,543,968
2026-05-07	34.440	35.500	34.230	35.250	35.099	1,929,096
2026-05-06	34.200	34.850	34.200	34.420	34.272	1,015,845
2026-04-30	33.670	34.140	33.650	34.010	33.864	801,800
2026-04-29	33.030	33.960	32.800	33.670	33.526	1,105,593
2026-04-28	34.160	34.160	32.880	33.030	32.888	1,151,284
2026-04-27	33.800	34.270	32.920	34.240	34.093	1,340,336
2026-04-24	34.000	34.660	33.330	34.250	34.103	1,170,600
2026-04-23	35.040	35.040	34.020	34.170	34.024	980,700

← NewerPage 2 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.