ChinaEtek Service & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	34.730	35.030	34.510	35.020	34.870	941,700
2026-04-21	35.040	35.240	34.450	34.670	34.521	930,500
2026-04-20	34.940	35.420	34.810	35.260	35.109	888,640
2026-04-17	35.000	35.560	34.700	35.010	34.860	1,001,666
2026-04-16	34.320	35.290	34.160	35.170	35.019	1,442,237
2026-04-15	34.660	34.660	34.070	34.200	34.053	1,015,948
2026-04-14	34.000	34.480	33.830	34.230	34.083	1,038,944
2026-04-13	33.900	33.990	33.440	33.820	33.675	1,079,044
2026-04-10	33.680	34.500	33.680	34.060	33.914	1,672,600
2026-04-09	34.020	34.320	33.170	33.320	33.177	1,241,954
2026-04-08	33.480	34.480	33.350	34.450	34.302	1,655,594
2026-04-07	32.320	33.320	32.310	32.850	32.709	1,027,515
2026-04-03	33.560	33.800	32.140	32.300	32.162	1,115,900
2026-04-02	33.500	33.660	32.100	32.650	32.510	1,137,096
2026-04-01	33.920	33.950	33.310	33.650	33.506	842,731
2026-03-31	33.660	33.990	32.900	32.920	32.779	844,207
2026-03-30	33.350	33.820	32.900	33.660	33.516	732,000
2026-03-27	32.880	34.130	32.840	33.870	33.725	902,720
2026-03-26	34.490	34.860	33.000	33.340	33.197	1,312,700
2026-03-25	34.000	35.380	33.920	34.630	34.482	1,513,839
2026-03-24	33.490	33.960	32.710	33.920	33.775	1,598,276
2026-03-23	33.980	34.200	32.350	32.530	32.391	1,796,440
2026-03-20	37.440	37.580	34.660	34.700	34.551	2,902,622
2026-03-19	36.980	37.820	36.750	37.120	36.961	1,826,501
2026-03-18	36.670	37.360	36.580	37.210	37.051	1,038,700
2026-03-17	37.560	37.560	36.500	36.520	36.363	1,263,200
2026-03-16	37.770	37.780	36.690	37.180	37.021	1,383,312
2026-03-13	37.900	37.900	36.410	36.520	36.363	1,658,756
2026-03-12	37.680	38.480	37.680	38.060	37.897	1,640,094
2026-03-11	37.910	38.200	37.650	37.680	37.518	1,370,878
2026-03-10	37.640	38.240	37.400	37.840	37.678	1,372,757
2026-03-09	36.830	37.450	36.220	37.320	37.160	1,762,424
2026-03-06	36.600	37.110	36.200	37.110	36.951	1,039,800
2026-03-05	36.680	36.960	36.190	36.410	36.254	1,144,301
2026-03-04	36.390	36.650	35.850	35.970	35.816	1,445,643
2026-03-03	38.380	38.850	36.720	36.780	36.622	2,201,819
2026-03-02	39.900	40.160	38.230	38.300	38.136	2,757,721
2026-02-27	40.000	40.870	39.840	40.660	40.486	1,913,577
2026-02-26	39.950	40.980	39.890	40.170	39.998	2,179,765
2026-02-25	39.340	39.940	39.230	39.720	39.550	1,288,709
2026-02-24	40.290	40.400	39.200	39.330	39.161	1,671,669
2026-02-13	39.700	41.350	39.670	39.800	39.629	2,585,343
2026-02-12	39.450	40.000	39.040	39.960	39.789	1,673,102
2026-02-11	39.250	39.750	39.180	39.450	39.281	1,248,051
2026-02-10	39.280	39.630	39.020	39.400	39.231	1,270,384
2026-02-09	38.760	39.240	38.670	39.120	38.952	1,376,527
2026-02-06	38.090	38.680	37.630	38.270	38.106	1,113,201
2026-02-05	38.000	38.320	37.810	38.020	37.857	921,227
2026-02-04	39.390	39.390	37.600	38.300	38.136	2,504,694
2026-02-03	38.920	39.500	38.850	39.440	39.271	1,510,840
2026-02-02	39.010	39.580	38.550	38.550	38.385	1,647,560
2026-01-30	39.840	39.840	38.640	39.130	38.962	1,886,980
2026-01-29	39.260	40.820	38.550	39.830	39.659	3,056,006
2026-01-28	40.000	40.490	39.130	39.250	39.082	2,001,601
2026-01-27	39.910	40.290	38.500	40.190	40.018	2,441,580
2026-01-26	41.200	41.300	39.360	39.800	39.629	2,881,841
2026-01-23	40.750	41.200	40.610	41.000	40.824	2,233,909
2026-01-22	40.380	41.560	40.380	40.730	40.555	2,007,754
2026-01-21	39.890	40.460	39.550	40.150	39.978	1,736,855
2026-01-20	41.090	41.340	39.800	40.120	39.948	2,382,511

← NewerPage 3 of 5 · 243 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.