ChinaEtek Service & Technology Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	40.700	41.460	40.060	40.060	39.688	4,465,820
2024-10-28	39.640	40.730	39.360	40.730	40.352	4,415,984
2024-10-25	40.140	40.700	39.610	39.990	39.618	4,716,080
2024-10-24	39.380	40.560	39.030	40.540	40.163	4,277,939
2024-10-23	40.590	42.330	39.330	39.700	39.331	7,870,771
2024-10-22	45.960	45.960	41.500	41.600	41.213	10,952,270
2024-10-21	45.700	48.800	43.500	47.790	47.346	14,641,750
2024-10-18	41.320	45.790	40.820	44.930	44.513	12,733,830
2024-10-17	40.200	42.980	40.200	42.160	41.768	11,266,010
2024-10-16	38.500	41.430	38.300	39.930	39.559	7,365,302
2024-10-15	41.370	45.500	40.200	41.000	40.619	13,007,110
2024-10-14	42.140	43.650	37.800	43.530	43.126	13,236,390
2024-10-11	37.500	43.800	37.500	41.950	41.560	13,328,330
2024-10-10	40.000	41.800	35.880	38.960	38.598	8,894,236
2024-10-09	44.050	46.580	39.000	39.000	38.638	12,832,900
2024-10-08	45.000	47.520	40.000	47.520	47.078	14,622,530
2024-09-30	36.200	39.600	34.010	39.600	39.232	15,907,460
2024-09-27	30.200	33.520	29.290	33.000	32.693	13,930,710
2024-09-26	28.250	29.280	27.900	29.180	28.909	8,727,725
2024-09-25	28.270	29.390	27.760	28.940	28.671	10,372,270
2024-09-24	26.400	28.190	25.910	27.970	27.710	7,688,340
2024-09-23	26.260	26.750	25.970	26.420	26.175	2,994,820
2024-09-20	25.710	26.630	25.710	26.400	26.155	4,061,600
2024-09-19	24.880	25.990	24.710	25.790	25.550	3,657,798
2024-09-18	25.200	25.420	24.000	24.870	24.639	3,641,940
2024-09-13	26.200	26.260	25.100	25.140	24.906	4,279,607
2024-09-12	25.490	27.520	25.490	26.700	26.452	6,209,160
2024-09-11	25.560	25.650	25.200	25.490	25.253	1,887,908
2024-09-10	25.250	25.770	24.720	25.610	25.372	2,701,151
2024-09-09	25.750	25.980	24.780	25.210	24.976	3,943,187
2024-09-06	27.970	28.240	26.570	26.570	26.323	4,111,660
2024-09-05	27.900	28.450	27.050	27.430	27.175	5,222,181
2024-09-04	28.090	29.640	27.800	27.900	27.641	7,773,420
2024-09-03	27.770	28.580	27.330	28.500	28.235	6,039,034
2024-09-02	27.710	28.800	27.510	27.750	27.492	6,488,107
2024-08-30	27.040	28.550	27.040	28.180	27.918	7,768,287
2024-08-29	26.500	27.380	25.950	27.040	26.789	4,663,686
2024-08-28	27.000	27.260	25.660	26.750	26.501	4,729,460
2024-08-27	27.960	28.080	26.910	27.260	27.007	4,904,119
2024-08-26	27.670	28.260	26.840	28.100	27.839	8,027,886
2024-08-23	26.310	28.980	26.310	28.260	27.997	10,472,270
2024-08-22	25.900	28.260	25.900	26.890	26.640	8,518,210
2024-08-21	25.950	27.180	25.680	25.830	25.590	5,325,102
2024-08-20	27.080	27.300	26.070	26.640	26.392	7,433,067
2024-08-19	26.550	30.000	26.260	28.180	27.918	10,276,620
2024-08-16	25.330	25.800	25.230	25.680	25.441	3,031,320
2024-08-15	24.580	26.170	24.400	25.310	25.075	2,733,660
2024-08-14	24.740	25.180	24.640	24.800	24.570	1,304,880
2024-08-13	24.630	24.880	24.310	24.830	24.599	1,389,459
2024-08-12	25.250	25.250	24.280	24.520	24.292	2,038,060
2024-08-09	25.340	25.810	25.210	25.290	25.055	2,024,740
2024-08-08	25.510	25.860	24.850	25.090	24.857	2,739,700
2024-08-07	25.050	27.000	25.030	25.850	25.610	3,925,698
2024-08-06	25.660	25.720	24.650	25.170	24.936	2,598,980
2024-08-05	26.310	26.760	25.000	25.000	24.768	4,169,401
2024-08-02	27.300	27.350	26.220	26.310	26.066	4,976,520
2024-08-01	26.780	27.790	26.500	27.710	27.453	7,839,152
2024-07-31	25.420	28.070	25.420	27.150	26.898	8,170,238
2024-07-30	25.800	26.150	25.260	25.650	25.412	4,364,680
2024-07-29	25.000	25.480	24.700	25.470	25.233	2,630,340

← NewerPage 9 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.