ChinaEtek Service & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	45.500	46.080	45.110	46.080	45.882	4,529,260
2025-07-23	45.270	46.310	45.270	45.550	45.355	4,985,145
2025-07-22	47.480	47.480	45.250	45.700	45.504	8,527,083
2025-07-21	46.720	47.940	46.310	47.480	47.276	7,693,325
2025-07-18	46.800	47.310	46.560	46.720	46.520	6,949,152
2025-07-17	46.810	47.380	46.630	46.980	46.779	6,856,920
2025-07-16	47.550	47.550	46.510	46.790	46.589	7,356,680
2025-07-15	49.180	49.180	46.870	47.550	47.346	10,753,230
2025-07-14	50.600	50.630	48.170	49.190	48.979	13,358,790
2025-07-11	48.010	52.500	47.310	51.380	51.160	21,857,990
2025-07-10	50.100	50.990	47.470	48.260	48.053	22,337,340
2025-07-09	51.820	55.550	50.570	53.170	52.942	31,296,449
2025-07-08	49.060	52.120	47.110	50.300	50.084	27,231,949
2025-07-07	42.420	51.220	42.410	51.220	51.000	26,758,641
2025-07-04	42.530	43.430	41.080	42.680	42.497	9,191,420
2025-07-03	40.790	43.500	40.700	42.520	42.338	7,745,840
2025-07-02	41.890	42.140	40.560	41.050	40.874	4,824,740
2025-07-01	43.780	43.780	41.730	42.150	41.969	7,484,737
2025-06-30	44.230	44.330	43.280	43.780	43.592	6,940,520
2025-06-27	44.250	45.970	43.500	43.600	43.413	11,533,050
2025-06-26	43.730	45.100	42.920	44.430	44.240	12,729,030
2025-06-25	41.990	44.800	41.990	44.120	43.931	12,489,440
2025-06-24	41.310	42.760	40.730	42.410	42.228	7,441,843
2025-06-23	38.890	41.620	38.130	41.180	41.003	7,709,040
2025-06-20	40.520	40.960	38.380	39.250	39.082	7,288,800
2025-06-19	43.800	44.150	40.820	41.100	40.924	10,408,600
2025-06-18	42.620	45.110	42.250	44.370	44.180	13,992,270
2025-06-17	42.520	44.000	41.540	43.330	43.144	14,732,210
2025-06-16	41.000	43.600	40.130	42.660	42.477	13,278,980
2025-06-13	40.540	41.500	39.580	39.780	39.609	4,210,790
2025-06-12	39.440	41.450	39.440	41.000	40.824	6,627,120
2025-06-11	39.980	40.870	39.330	40.000	39.829	4,031,800
2025-06-10	40.700	40.700	39.020	39.850	39.679	4,459,250
2025-06-09	40.930	41.450	40.340	40.740	40.565	4,179,572
2025-06-06	40.010	41.800	40.000	40.890	40.715	6,227,577
2025-06-05	39.620	40.640	39.460	40.260	40.087	4,364,607
2025-06-04	39.350	39.980	39.000	39.790	39.420	3,274,610
2025-06-03	40.200	40.600	39.350	39.770	39.400	4,467,772
2025-05-30	40.190	40.950	39.500	39.570	39.202	4,478,367
2025-05-29	38.330	41.180	38.300	40.740	40.361	7,129,569
2025-05-28	38.300	38.970	37.950	38.560	38.202	2,855,530
2025-05-27	37.900	38.350	37.800	38.090	37.736	1,703,520
2025-05-26	37.860	38.490	37.720	38.180	37.825	1,912,000
2025-05-23	38.510	38.970	37.880	38.000	37.647	2,782,980
2025-05-22	39.210	39.970	38.610	38.660	38.301	3,056,900
2025-05-21	39.880	40.100	38.800	39.220	38.856	2,882,700
2025-05-20	39.870	40.360	39.610	40.150	39.777	2,623,492
2025-05-19	39.520	40.340	39.130	40.220	39.846	2,663,140
2025-05-16	40.040	40.450	39.600	39.690	39.321	3,502,220
2025-05-15	41.830	42.100	40.470	40.470	40.094	5,206,440
2025-05-14	41.100	43.250	40.360	42.570	42.174	7,863,632
2025-05-13	42.070	42.480	41.060	41.250	40.867	4,963,940
2025-05-12	40.660	41.980	40.660	41.930	41.540	6,519,780
2025-05-09	41.360	41.360	40.050	40.450	40.074	4,099,700
2025-05-08	41.670	41.880	40.850	41.430	41.045	5,653,280
2025-05-07	44.520	45.020	40.910	41.590	41.204	10,463,680
2025-05-06	39.080	43.630	39.080	42.120	41.729	11,297,720
2025-04-30	38.340	38.860	37.870	38.400	38.043	4,281,400
2025-04-29	37.910	38.420	37.200	38.120	37.766	3,607,735
2025-04-28	39.330	40.200	38.180	38.290	37.934	4,664,807

← NewerPage 6 of 18 · 1,040 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.