ChinaEtek Service & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	40.500	41.450	40.000	41.080	40.904	2,324,663
2026-01-16	41.210	41.480	40.370	40.800	40.625	3,241,291
2026-01-15	42.680	42.680	41.060	41.350	41.173	5,495,783
2026-01-14	40.610	43.300	40.600	42.860	42.676	10,520,440
2026-01-13	41.790	41.800	40.380	40.470	40.297	5,031,557
2026-01-12	40.440	41.880	39.850	41.850	41.671	7,677,635
2026-01-09	39.350	39.880	39.100	39.860	39.689	4,003,109
2026-01-08	38.800	39.500	38.710	39.490	39.321	3,328,283
2026-01-07	39.020	39.330	38.710	38.890	38.723	3,179,151
2026-01-06	39.210	39.690	38.740	39.390	39.221	4,867,072
2026-01-05	39.630	39.800	38.300	39.260	39.092	5,269,604
2025-12-31	39.590	40.880	39.360	39.680	39.510	4,929,130
2025-12-30	40.450	41.390	39.600	39.920	39.749	6,398,372
2025-12-29	39.910	41.200	39.220	40.690	40.516	9,061,531
2025-12-26	39.210	40.580	39.210	39.640	39.470	10,348,070
2025-12-25	36.310	43.500	36.290	41.150	40.974	13,899,110
2025-12-24	35.900	36.500	35.870	36.250	36.095	996,275
2025-12-23	36.700	36.820	35.880	35.900	35.746	1,061,251
2025-12-22	36.650	37.180	36.620	36.760	36.602	1,074,246
2025-12-19	36.700	36.990	36.450	36.640	36.483	890,834
2025-12-18	36.400	36.860	36.010	36.590	36.433	1,029,168
2025-12-17	36.390	36.700	35.390	36.630	36.473	1,483,622
2025-12-16	36.580	37.300	35.630	36.440	36.284	1,495,700
2025-12-15	37.000	37.300	36.550	36.580	36.423	780,400
2025-12-12	37.420	37.600	37.000	37.160	37.001	903,040
2025-12-11	37.560	37.760	37.210	37.310	37.150	970,700
2025-12-10	37.650	37.650	37.100	37.550	37.389	803,822
2025-12-09	37.900	38.550	37.450	37.500	37.339	1,130,679
2025-12-08	37.660	38.660	37.600	38.170	38.006	1,713,395
2025-12-05	36.460	37.660	36.110	37.520	37.359	1,755,720
2025-12-04	36.950	36.950	36.100	36.350	36.194	932,980
2025-12-03	38.210	38.230	36.520	36.770	36.612	1,704,925
2025-12-02	38.350	38.480	37.800	37.900	37.738	812,140
2025-12-01	38.110	38.680	38.000	38.300	38.136	1,089,420
2025-11-28	38.000	38.470	37.770	38.100	37.937	993,380
2025-11-27	38.010	38.330	37.830	37.940	37.777	889,120
2025-11-26	38.950	39.180	38.000	38.080	37.917	1,275,680
2025-11-25	38.670	39.450	38.670	38.830	38.664	1,561,580
2025-11-24	37.760	38.800	37.500	38.580	38.415	1,645,940
2025-11-21	38.300	39.140	37.510	37.550	37.389	1,807,300
2025-11-20	38.440	39.480	38.030	38.720	38.554	1,667,287
2025-11-19	39.200	39.350	38.400	38.500	38.335	1,360,890
2025-11-18	38.860	39.740	38.740	39.180	39.012	1,381,217
2025-11-17	38.630	39.250	38.130	38.960	38.793	1,229,299
2025-11-14	38.860	39.180	38.510	38.510	38.345	1,002,800
2025-11-13	39.130	39.200	38.700	38.990	38.823	1,366,310
2025-11-12	39.080	39.200	38.780	39.090	38.922	1,128,600
2025-11-11	39.920	39.920	39.050	39.050	38.883	1,140,674
2025-11-10	39.330	39.900	39.230	39.870	39.699	1,195,798
2025-11-07	39.990	39.990	39.300	39.310	39.142	1,394,585
2025-11-06	40.310	40.470	39.790	39.950	39.779	1,234,627
2025-11-05	40.400	40.670	40.000	40.380	40.207	1,321,702
2025-11-04	41.230	41.240	40.300	40.650	40.476	1,237,967
2025-11-03	40.320	40.890	40.320	40.850	40.675	1,503,360
2025-10-31	39.510	40.750	39.510	40.500	40.326	2,114,752
2025-10-30	40.200	40.340	39.600	39.620	39.450	1,672,028
2025-10-29	40.100	40.750	39.720	40.290	40.117	1,709,255
2025-10-28	40.250	40.760	40.010	40.160	39.988	1,680,620
2025-10-27	40.310	40.630	40.050	40.270	40.097	1,627,608
2025-10-24	40.640	40.800	39.940	40.100	39.928	2,010,156

← NewerPage 4 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.