Shenzhen - Delayed Quote
CNY
Beijing Easpring Material Technology CO.,LTD. (300073.SZ)
32.50
0.00
(0.00%)
At close: October 30 at 3:04:46 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
32.00
33.63
31.96
32.50
32.50
13,619,503
Oct 29, 2026
33.37
33.40
32.50
32.50
32.50
12,262,690
Oct 28, 2026
33.88
34.10
33.30
33.64
33.64
14,841,112
Oct 27, 2026
35.57
35.57
33.82
33.83
33.83
19,893,405
Oct 26, 2026
35.91
37.00
35.51
36.48
36.48
13,132,292
Oct 23, 2026
34.15
36.35
33.51
36.27
36.27
18,820,386
Oct 22, 2026
34.70
35.73
34.57
34.58
34.58
13,373,165
Oct 21, 2026
36.70
36.87
34.87
35.00
35.00
20,697,509
Oct 20, 2026
36.50
37.35
36.39
36.87
36.87
12,206,147
Oct 19, 2026
37.00
37.44
36.34
36.72
36.72
13,462,467
Oct 16, 2026
38.74
38.92
37.20
37.58
37.58
14,833,914
Oct 15, 2026
37.92
38.51
37.04
38.20
38.20
19,449,466
Oct 14, 2026
39.88
40.70
38.69
38.80
38.80
20,542,129
Oct 13, 2026
40.90
41.03
38.80
40.03
40.03
30,413,783
Oct 12, 2026
41.57
43.10
41.28
41.56
41.56
32,864,562
Oct 9, 2026
40.61
42.99
40.55
41.99
41.99
39,945,258
Oct 8, 2026
39.59
41.88
39.51
41.28
41.28
37,446,334
Sep 30, 2026
38.00
39.26
37.58
38.88
38.88
21,211,610
Sep 29, 2026
36.99
38.50
36.99
37.99
37.99
18,462,294
Sep 28, 2026
37.11
37.31
35.96
36.31
36.31
8,091,086
Sep 24, 2026
38.08
38.29
37.39
37.40
37.40
5,607,249
Sep 23, 2026
38.27
38.50
38.13
38.21
38.21
5,433,312
Sep 22, 2026
38.55
38.90
38.30
38.43
38.43
7,682,710
Sep 21, 2026
38.92
39.08
38.34
38.51
38.51
7,902,055
Sep 18, 2026
38.75
38.99
38.52
38.91
38.91
7,980,598
Sep 17, 2026
38.29
38.89
38.27
38.44
38.44
6,982,360
Sep 16, 2026
38.03
39.00
37.36
38.65
38.65
12,991,004
Sep 15, 2026
37.56
38.72
37.42
38.03
38.03
13,298,326
Sep 14, 2026
36.50
37.72
36.46
37.37
37.37
8,901,320
Sep 11, 2026
37.47
37.48
36.21
36.69
36.69
12,766,772
Sep 10, 2026
37.81
38.09
37.37
37.75
37.75
8,929,777
Sep 9, 2026
37.91
38.22
37.57
38.11
38.11
12,005,881
Sep 8, 2026
38.52
38.53
37.91
38.00
38.00
10,697,438
Sep 7, 2026
38.50
38.75
38.28
38.53
38.53
8,860,742
Sep 4, 2026
39.29
39.73
38.54
38.66
38.66
9,149,555
Sep 3, 2026
39.38
39.42
38.79
38.98
38.98
7,179,084
Sep 2, 2026
39.70
39.87
38.83
38.99
38.99
9,727,628
Sep 1, 2026
40.23
40.65
39.90
40.10
40.10
9,263,729
Aug 31, 2026
40.70
40.90
39.64
40.31
40.31
12,466,951
Aug 28, 2026
41.20
41.56
40.95
41.05
41.05
9,057,216
Aug 27, 2026
41.36
41.59
40.20
41.31
41.31
12,566,725
Aug 26, 2026
40.59
42.06
40.40
41.30
41.30
15,666,707
Aug 25, 2026
41.41
41.68
39.98
40.42
40.42
13,152,324
Aug 24, 2026
41.56
42.50
41.24
41.67
41.67
13,121,574
Aug 21, 2026
40.72
42.10
40.32
41.31
41.31
11,150,118
Aug 20, 2026
41.00
41.22
40.57
40.71
40.71
7,021,701
Aug 19, 2026
41.70
41.91
40.64
40.71
40.71
10,577,263
Aug 18, 2026
42.55
43.20
41.75
42.09
42.09
10,024,603
Aug 17, 2026
41.80
42.55
41.31
42.55
42.55
11,368,551
Aug 14, 2026
41.78
42.69
41.57
41.80
41.80
10,244,841
Aug 13, 2026
42.28
42.43
41.60
41.62
41.62
9,930,187
Aug 12, 2026
41.85
42.79
41.80
42.30
42.30
9,503,184
Aug 11, 2026
42.39
42.55
41.81
42.00
42.00
8,540,236
Aug 10, 2026
42.25
42.95
41.83
42.48
42.48
11,851,538
Aug 7, 2026
41.60
42.18
40.95
42.10
42.10
13,554,700
Aug 6, 2026
42.18
42.51
41.16
41.60
41.60
15,591,997
Aug 5, 2026
42.09
42.74
41.75
42.60
42.60
14,518,131
Aug 4, 2026
41.93
42.24
41.56
42.08
42.08
12,524,247
Aug 3, 2026
41.31
41.88
40.57
41.75
41.75
12,561,167
Jul 31, 2026
41.80
42.39
41.44
41.58
41.58
18,092,694
Jul 30, 2026
41.20
42.10
41.13
41.72
41.72
13,566,645
Jul 29, 2026
40.50
42.07
39.69
41.56
41.56
16,788,524
Jul 28, 2026
40.58
41.19
40.12
40.57
40.57
11,611,874
Jul 27, 2026
40.20
41.70
40.16
41.12
41.12
16,592,725
Jul 24, 2026
40.29
41.16
39.68
39.68
39.68
11,396,818
Jul 23, 2026
39.49
40.98
39.33
40.85
40.85
15,746,928
Jul 22, 2026
40.75
40.85
39.38
39.69
39.69
17,160,596
Jul 21, 2026
39.61
41.40
39.61
41.10
41.10
24,918,368
Jul 20, 2026
39.04
40.17
38.35
40.01
40.01
19,952,101
Jul 17, 2026
39.56
40.10
38.08
38.28
38.28
15,077,415
Jul 16, 2026
40.44
40.44
39.32
39.63
39.63
10,242,376
Jul 15, 2026
41.03
41.75
40.01
40.30
40.30
12,117,442
Jul 14, 2026
41.00
41.33
39.88
41.24
41.24
11,748,929
Jul 13, 2026
42.36
42.66
40.71
40.84
40.84
14,033,404
Jul 10, 2026
44.00
44.49
42.86
42.88
42.88
13,841,244
Jul 9, 2026
44.77
45.09
42.36
44.25
44.25
17,260,615
Jul 8, 2026
46.94
47.40
44.75
44.78
44.78
16,165,017
Jul 7, 2026
47.30
48.60
47.14
47.38
47.38
16,883,012
Jul 6, 2026
47.01
48.48
46.66
46.77
46.77
13,235,279
Jul 3, 2026
47.03
48.30
47.03
47.15
47.15
12,388,476
Jul 2, 2026
48.00
48.80
47.08
47.37
47.37
15,881,640
Jul 1, 2026
48.90
49.64
47.56
48.76
48.76
18,216,839
Jun 30, 2026
45.79
49.00
45.66
48.04
48.04
18,302,751
Jun 29, 2026
45.50
46.36
44.69
45.68
45.68
17,971,293
Jun 26, 2026
49.40
49.79
45.62
45.68
45.68
21,578,765
Jun 25, 2026
50.70
50.70
49.33
49.86
49.86
15,792,475
Jun 24, 2026
50.51
51.32
49.41
50.67
50.67
15,684,409
Jun 23, 2026
53.38
53.48
50.44
50.99
50.99
18,962,523
Jun 22, 2026
51.15
53.43
50.70
53.40
53.40
20,737,305
Jun 18, 2026
52.15
52.80
51.36
51.79
51.79
12,068,999
Jun 17, 2026
52.23
53.14
51.93
52.45
52.45
13,085,970
Jun 16, 2026
52.01
53.78
51.33
52.98
52.98
19,557,582
Jun 15, 2026
50.47
50.96
49.81
50.95
50.95
14,800,745
Jun 12, 2026
48.93
50.41
48.10
49.89
49.89
16,622,855
Jun 11, 2026
48.17
49.08
47.53
48.14
48.14
10,936,963
Jun 10, 2026
49.38
49.85
47.71
48.41
48.41
11,353,060
Jun 9, 2026
48.70
50.08
48.12
49.67
49.67
13,376,370
Jun 8, 2026
50.07
51.03
47.53
48.06
48.06
18,660,398
Jun 5, 2026
52.68
53.10
51.03
51.40
51.40
14,958,182
Jun 4, 2026
53.26
54.15
52.20
52.60
52.60
11,804,106
Jun 3, 2026
54.20
55.12
53.28
53.80
53.80
13,195,231
Jun 2, 2026
55.55
55.80
53.06
54.22
54.22
14,502,436
Jun 1, 2026
55.78
57.19
55.40
55.48
55.48
14,627,043
May 29, 2026
57.60
57.91
55.13
55.55
55.55
16,353,226
May 28, 2026
57.46
58.30
55.69
57.75
57.75
18,628,864
May 27, 2026
0.283
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
57.60
59.34
57.35
57.57
57.57
17,095,499
May 26, 2026
57.58
60.00
57.22
58.11
57.83
20,362,267
May 25, 2026
60.03
60.05
57.21
57.60
57.32
18,373,274
May 22, 2026
59.26
60.52
58.35
60.03
59.74
15,624,525
May 21, 2026
60.05
62.12
58.40
58.49
58.21
25,800,026
May 20, 2026
57.65
60.66
57.00
60.14
59.85
24,065,737
May 19, 2026
58.29
58.73
56.76
57.70
57.42
14,729,062
May 18, 2026
57.99
59.24
57.40
58.45
58.17
15,113,138
May 15, 2026
58.78
59.63
57.82
58.30
58.02
19,549,757
May 14, 2026
61.32
61.70
58.70
58.76
58.47
21,616,951
May 13, 2026
61.30
62.10
60.77
61.32
61.02
17,639,031
May 12, 2026
62.80
62.99
60.50
61.65
61.35
15,863,499
May 11, 2026
62.80
64.38
61.68
62.56
62.26
21,858,900
May 8, 2026
63.20
64.85
62.54
62.59
62.29
21,121,209
May 7, 2026
65.00
65.00
63.03
63.58
63.27
25,515,172
May 6, 2026
63.40
65.70
63.28
65.15
64.83
32,374,914
Apr 30, 2026
64.70
65.20
63.05
63.44
63.13
25,869,662
Apr 29, 2026
61.47
65.33
61.07
64.97
64.65
36,727,310
Apr 28, 2026
62.52
62.80
60.91
61.80
61.50
21,437,973
Apr 27, 2026
62.18
64.64
62.15
62.61
62.31
42,965,001
Apr 24, 2026
58.26
60.87
57.78
60.25
59.96
26,852,989
Apr 23, 2026
58.91
59.61
57.88
58.57
58.28
18,627,760
Apr 22, 2026
59.50
60.58
58.58
59.00
58.71
25,003,115
Apr 21, 2026
58.10
59.50
57.00
59.07
58.78
24,801,920
Apr 20, 2026
57.49
58.36
57.32
57.96
57.68
14,446,549
Apr 17, 2026
57.56
58.39
56.89
57.84
57.56
18,280,466
Apr 16, 2026
56.80
57.74
56.16
56.85
56.57
15,934,241
Apr 15, 2026
57.78
57.84
56.00
56.20
55.93
17,203,700
Apr 14, 2026
57.41
58.00
56.76
57.98
57.70
18,884,682
Apr 13, 2026
56.69
57.80
56.50
57.35
57.07
19,127,865
Apr 10, 2026
55.29
57.68
55.05
57.08
56.80
26,405,034
Apr 9, 2026
53.64
55.79
53.56
54.93
54.66
18,264,146
Apr 8, 2026
52.61
54.06
52.53
54.03
53.77
15,381,194
Apr 7, 2026
51.06
52.60
51.00
51.52
51.27
9,663,657
Apr 3, 2026
52.00
52.80
50.81
50.90
50.65
8,214,806
Apr 2, 2026
52.82
53.33
51.45
51.86
51.61
10,693,200
Apr 1, 2026
52.40
53.68
51.63
53.04
52.78
14,680,372
Mar 31, 2026
53.81
53.98
51.36
51.36
51.11
15,696,340
Mar 30, 2026
54.18
55.00
52.90
53.95
53.69
14,901,792
Mar 27, 2026
52.66
55.16
52.52
54.66
54.39
20,035,008
Mar 26, 2026
52.80
54.69
52.21
53.35
53.09
15,400,633
Mar 25, 2026
52.54
53.35
51.85
53.00
52.74
12,594,767
Mar 24, 2026
53.00
53.20
49.19
52.22
51.97
20,228,842
Mar 23, 2026
52.83
54.23
51.78
52.10
51.85
16,795,179
Mar 20, 2026
52.45
55.27
52.14
53.30
53.04
20,808,213
Mar 19, 2026
52.52
53.55
51.94
52.14
51.89
10,357,135
Mar 18, 2026
53.96
54.75
52.80
53.31
53.05
10,679,327
Mar 17, 2026
55.85
56.38
53.89
53.97
53.71
11,419,457
Mar 16, 2026
55.50
56.58
54.90
55.85
55.58
13,835,382
Mar 13, 2026
56.52
57.00
55.51
55.64
55.37
18,030,563
Mar 12, 2026
55.10
55.15
53.95
54.93
54.66
12,270,202
Mar 11, 2026
53.72
55.86
53.44
55.27
55.00
17,766,072
Mar 10, 2026
53.67
54.33
53.39
53.71
53.45
9,695,655
Mar 9, 2026
50.98
53.35
50.50
53.18
52.92
15,494,306
Mar 6, 2026
52.35
52.80
52.10
52.52
52.26
8,171,375
Mar 5, 2026
53.78
53.85
51.90
52.60
52.34
12,990,567
Mar 4, 2026
52.60
53.78
52.29
52.58
52.32
11,071,750
Mar 3, 2026
55.66
56.45
53.00
53.07
52.81
16,495,796
Mar 2, 2026
56.11
56.81
54.61
55.31
55.04
15,728,700
Feb 27, 2026
56.63
57.48
56.41
57.02
56.74
10,830,889
Feb 26, 2026
58.57
58.95
57.02
57.29
57.01
15,641,416
Feb 25, 2026
56.80
58.73
56.80
58.28
58.00
17,245,446
Feb 24, 2026
57.20
57.60
56.72
56.86
56.58
9,350,658
Feb 13, 2026
56.83
57.38
56.45
56.66
56.38
9,656,237
Feb 12, 2026
56.30
57.19
55.99
57.18
56.90
11,990,113
Feb 11, 2026
55.66
56.54
55.51
56.01
55.74
9,829,436
Feb 10, 2026
56.88
56.89
55.51
55.66
55.39
8,223,598
Feb 9, 2026
56.03
56.73
55.73
56.05
55.78
11,763,097
Feb 6, 2026
54.00
56.25
53.72
55.39
55.12
14,770,481
Feb 5, 2026
55.79
56.16
54.24
54.65
54.38
11,385,750
Feb 4, 2026
55.78
56.16
54.90
55.98
55.71
12,494,212
Feb 3, 2026
55.73
56.20
54.86
56.08
55.81
12,722,889
Feb 2, 2026
57.00
57.32
55.01
55.17
54.90
14,720,329
Jan 30, 2026
57.15
57.70
55.60
57.20
56.92
17,425,517
Jan 29, 2026
58.71
59.11
56.80
56.80
56.52
18,843,985
Jan 28, 2026
59.99
60.17
58.50
59.00
58.71
18,047,757
Jan 27, 2026
62.13
62.45
57.89
60.27
59.98
28,301,832
Jan 26, 2026
65.18
66.00
62.00
62.38
62.08
25,530,766
Jan 23, 2026
60.68
64.19
60.58
64.08
63.77
31,132,529
Jan 22, 2026
62.41
63.68
60.70
60.87
60.57
16,941,256
Jan 21, 2026
60.09
62.57
60.00
61.66
61.36
17,889,312
Jan 20, 2026
62.40
62.57
59.50
60.43
60.14
22,101,408
Jan 19, 2026
62.37
63.24
61.85
62.27
61.97
18,657,260
Jan 16, 2026
63.30
63.52
61.86
62.66
62.35
27,357,919
Jan 15, 2026
60.00
63.36
59.80
62.20
61.90
35,646,393
Jan 14, 2026
59.47
61.65
59.36
60.25
59.96
26,250,878
Jan 13, 2026
60.51
61.38
59.29
59.52
59.23
18,650,662
Jan 12, 2026
61.00
61.58
59.14
60.51
60.22
23,480,610
Jan 9, 2026
60.00
61.69
59.50
60.94
60.64
18,194,751
Jan 8, 2026
60.33
61.39
59.76
60.16
59.87
15,027,949
Jan 7, 2026
60.71
62.18
60.41
60.93
60.63
18,649,058
Jan 6, 2026
60.25
61.20
59.72
60.50
60.21
17,340,559
Jan 5, 2026
58.22
60.28
58.00
60.03
59.74
16,182,292
Dec 31, 2025
58.89
59.20
57.60
57.80
57.52
8,570,400
Dec 30, 2025
57.93
58.92
57.50
58.36
58.08
10,935,856
Dec 29, 2025
60.23
60.36
58.23
58.48
58.20
16,248,925
Dec 26, 2025
59.79
61.50
59.35
60.48
60.19
20,842,904
Dec 25, 2025
58.59
59.00
57.77
58.92
58.63
10,100,286
Dec 24, 2025
58.20
58.99
58.02
58.88
58.59
11,893,114
Dec 23, 2025
57.23
59.39
57.00
58.58
58.29
17,413,776
Dec 22, 2025
56.69
57.36
56.63
57.01
56.73
9,423,656
Dec 19, 2025
56.60
57.17
56.31
56.69
56.41
8,314,698
Dec 18, 2025
56.53
57.27
56.06
56.14
55.87
7,598,099
Dec 17, 2025
55.81
57.42
55.77
57.02
56.74
11,297,427
Dec 16, 2025
56.21
56.52
55.10
55.75
55.48
11,649,666
Dec 15, 2025
57.74
57.79
56.30
56.44
56.17
9,822,204
Dec 12, 2025
58.13
58.32
56.51
57.40
57.12
14,992,875
Dec 11, 2025
58.76
59.50
57.70
57.72
57.44
10,832,516
Dec 10, 2025
58.51
59.38
57.50
58.64
58.35
8,996,981
Dec 9, 2025
59.07
59.53
58.25
58.80
58.51
9,439,814
Dec 8, 2025
57.96
59.65
57.86
59.07
58.78
12,443,239
Dec 5, 2025
57.80
58.21
57.00
57.82
57.54
8,662,983
Dec 4, 2025
57.71
58.27
57.08
57.80
57.52
6,398,188
Dec 3, 2025
58.74
59.20
57.53
57.84
57.56
7,509,836
Dec 2, 2025
59.08
59.13
58.10
58.32
58.04
8,264,012
Dec 1, 2025
59.45
60.35
58.85
59.16
58.87
12,117,544
Nov 28, 2025
59.03
60.22
58.60
59.38
59.09
10,639,082
Nov 27, 2025
57.62
60.72
57.62
58.74
58.45
15,625,636
Nov 26, 2025
59.00
59.00
57.89
57.89
57.61
12,125,990
Nov 25, 2025
58.18
58.89
57.50
58.23
57.95
13,541,249
Nov 24, 2025
58.08
58.42
57.22
57.73
57.45
13,993,194
Nov 21, 2025
60.49
60.99
57.01
57.11
56.83
24,824,007
Nov 20, 2025
63.61
64.78
61.70
61.81
61.51
16,914,698
Nov 19, 2025
64.00
65.45
63.26
63.51
63.20
14,278,581
Nov 18, 2025
67.40
67.48
63.26
64.00
63.69
23,464,589
Nov 17, 2025
65.92
68.15
65.92
67.42
67.09
19,864,713
Nov 14, 2025
66.66
67.80
65.91
66.08
65.76
18,025,188
Nov 13, 2025
64.42
69.96
64.28
67.98
67.65
31,910,881
Nov 12, 2025
64.50
65.78
62.91
64.04
63.73
16,030,122
Nov 11, 2025
66.00
67.09
65.20
65.32
65.00
18,018,003
Nov 10, 2025
70.50
71.18
64.60
65.83
65.51
33,676,139
Nov 7, 2025
67.44
70.97
66.76
69.98
69.64
28,268,833
Nov 6, 2025
65.47
68.59
65.47
68.16
67.83
24,790,851
Nov 5, 2025
62.80
66.45
62.18
65.24
64.92
19,846,429
Nov 4, 2025
65.80
66.55
63.97
64.50
64.19
18,323,223
Nov 3, 2025
68.00
68.59
63.66
66.50
66.18
34,714,036
Oct 31, 2025
69.82
73.47
69.00
69.18
68.84
38,331,552
Oct 30, 2025
72.03
73.90
69.75
70.00
69.66
38,779,132
