ChinaEtek Service & Technology Co., Ltd. (301208.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 28.99 | 28.53 | 27.20 | 27.36 | 27.36 | 6,708,809 |
| 27 June 2024 | 29.14 | 29.28 | 28.12 | 28.41 | 28.41 | 7,343,912 |
| 26 June 2024 | 27.70 | 30.02 | 27.20 | 29.64 | 29.64 | 8,862,034 |
| 25 June 2024 | 29.90 | 30.29 | 26.95 | 28.21 | 28.21 | 9,499,200 |
| 24 June 2024 | 28.86 | 32.99 | 28.78 | 31.50 | 31.50 | 13,245,017 |
| 21 June 2024 | 28.99 | 30.83 | 28.71 | 30.17 | 30.17 | 9,993,560 |
| 20 June 2024 | 30.00 | 31.15 | 29.35 | 29.51 | 29.51 | 11,844,628 |
| 19 June 2024 | 33.24 | 35.23 | 31.78 | 31.91 | 31.91 | 16,151,423 |
| 18 June 2024 | 30.26 | 35.48 | 30.02 | 33.24 | 33.24 | 17,425,699 |
| 17 June 2024 | 29.33 | 31.20 | 28.53 | 31.20 | 31.20 | 16,203,593 |
| 14 June 2024 | 25.57 | 30.94 | 25.57 | 30.94 | 30.94 | 15,005,229 |
| 13 June 2024 | 25.85 | 26.67 | 25.60 | 25.78 | 25.78 | 6,560,594 |
| 12 June 2024 | 25.11 | 26.49 | 24.81 | 26.00 | 26.00 | 7,706,670 |
| 11 June 2024 | 22.61 | 26.96 | 21.90 | 25.45 | 25.45 | 7,482,800 |
| 07 June 2024 | 21.99 | 22.78 | 21.95 | 22.47 | 22.47 | 1,612,080 |
| 06 June 2024 | 22.96 | 23.33 | 21.54 | 21.73 | 21.73 | 1,825,660 |
| 05 June 2024 | 23.43 | 23.64 | 22.91 | 22.96 | 22.96 | 1,375,060 |
| 04 June 2024 | 24.36 | 24.45 | 23.11 | 23.65 | 23.65 | 1,881,847 |
| 03 June 2024 | 25.09 | 25.19 | 24.22 | 24.45 | 24.45 | 1,970,429 |
| 31 May 2024 | 24.46 | 25.38 | 24.34 | 25.22 | 25.22 | 2,643,636 |
| 30 May 2024 | 24.14 | 24.73 | 23.88 | 24.30 | 24.30 | 1,900,940 |
| 29 May 2024 | 23.57 | 24.60 | 23.57 | 24.47 | 24.47 | 1,992,560 |
| 28 May 2024 | 23.70 | 24.04 | 23.18 | 23.55 | 23.55 | 1,101,291 |
| 27 May 2024 | 23.44 | 23.87 | 22.90 | 23.70 | 23.70 | 1,354,540 |
| 24 May 2024 | 24.26 | 24.27 | 23.45 | 23.53 | 23.53 | 1,329,140 |
| 23 May 2024 | 24.58 | 25.00 | 24.06 | 24.09 | 24.09 | 1,353,800 |
| 23 May 2024 | 0.39 Dividend | |||||
| 23 May 2024 | 1.2:1 Stock split | |||||
| 22 May 2024 | 24.38 | 25.08 | 24.26 | 24.98 | 24.59 | 1,520,758 |
| 21 May 2024 | 24.66 | 24.72 | 24.40 | 24.54 | 24.16 | 962,160 |
| 20 May 2024 | 24.83 | 24.99 | 24.40 | 24.66 | 24.27 | 1,401,982 |
| 17 May 2024 | 24.51 | 24.74 | 24.01 | 24.63 | 24.25 | 1,650,240 |
| 16 May 2024 | 23.71 | 24.88 | 23.71 | 24.63 | 24.24 | 2,347,560 |
| 15 May 2024 | 23.80 | 23.95 | 23.42 | 23.71 | 23.34 | 1,045,161 |
| 14 May 2024 | 23.60 | 23.91 | 23.35 | 23.80 | 23.43 | 1,596,909 |
| 13 May 2024 | 24.41 | 24.41 | 23.29 | 23.40 | 23.03 | 1,903,680 |
| 10 May 2024 | 25.13 | 25.29 | 24.34 | 24.52 | 24.14 | 1,288,308 |
| 09 May 2024 | 24.67 | 25.23 | 24.67 | 24.96 | 24.57 | 1,440,464 |
| 08 May 2024 | 25.42 | 25.42 | 24.63 | 24.73 | 24.34 | 1,569,594 |
| 07 May 2024 | 25.29 | 25.60 | 25.08 | 25.51 | 25.11 | 1,789,014 |
| 06 May 2024 | 26.03 | 26.08 | 25.36 | 25.40 | 25.00 | 2,841,424 |
| 30 Apr 2024 | 25.99 | 26.54 | 25.42 | 25.58 | 25.18 | 3,379,473 |
| 29 Apr 2024 | 25.11 | 26.63 | 25.00 | 26.21 | 25.80 | 4,551,558 |
| 26 Apr 2024 | 24.58 | 25.92 | 24.04 | 25.58 | 25.18 | 4,715,988 |
| 25 Apr 2024 | 23.75 | 24.13 | 23.67 | 23.79 | 23.42 | 2,780,518 |
| 24 Apr 2024 | 23.34 | 24.71 | 23.23 | 24.17 | 23.79 | 4,536,660 |
| 23 Apr 2024 | 21.94 | 24.33 | 21.94 | 23.13 | 22.76 | 4,005,818 |
| 22 Apr 2024 | 21.80 | 22.42 | 21.27 | 21.93 | 21.59 | 1,734,000 |
| 19 Apr 2024 | 22.58 | 22.84 | 22.01 | 22.06 | 21.71 | 2,146,642 |
| 18 Apr 2024 | 23.36 | 23.36 | 22.52 | 22.91 | 22.55 | 3,102,907 |
| 17 Apr 2024 | 21.63 | 23.48 | 21.63 | 23.42 | 23.05 | 3,990,345 |
| 16 Apr 2024 | 24.17 | 24.49 | 22.36 | 22.42 | 22.07 | 2,243,760 |
| 15 Apr 2024 | 25.42 | 25.63 | 23.77 | 24.42 | 24.04 | 1,791,471 |
| 12 Apr 2024 | 25.37 | 25.98 | 25.34 | 25.49 | 25.09 | 1,203,040 |
| 11 Apr 2024 | 25.08 | 25.95 | 24.98 | 25.41 | 25.01 | 1,358,664 |
| 10 Apr 2024 | 26.45 | 26.46 | 25.08 | 25.31 | 24.91 | 1,675,800 |
| 09 Apr 2024 | 26.00 | 26.53 | 25.84 | 26.46 | 26.05 | 994,550 |
| 08 Apr 2024 | 27.00 | 27.00 | 26.00 | 26.02 | 25.61 | 1,631,461 |
| 03 Apr 2024 | 27.93 | 28.11 | 26.97 | 27.08 | 26.66 | 1,872,708 |
| 02 Apr 2024 | 28.87 | 28.87 | 27.97 | 28.11 | 27.67 | 1,721,016 |
| 01 Apr 2024 | 28.10 | 28.91 | 28.10 | 28.87 | 28.42 | 1,933,748 |
| 29 Mar 2024 | 27.81 | 27.98 | 27.25 | 28.04 | 27.60 | 1,391,677 |
| 28 Mar 2024 | 26.60 | 28.25 | 26.53 | 27.78 | 27.35 | 2,960,526 |
| 27 Mar 2024 | 29.03 | 29.03 | 26.77 | 26.77 | 26.36 | 3,469,315 |
| 26 Mar 2024 | 29.42 | 30.18 | 28.57 | 29.10 | 28.65 | 4,256,391 |
| 25 Mar 2024 | 30.92 | 32.28 | 30.29 | 30.33 | 29.86 | 6,771,262 |
| 22 Mar 2024 | 30.82 | 30.83 | 29.79 | 30.42 | 29.94 | 3,391,033 |
| 21 Mar 2024 | 31.23 | 31.61 | 30.50 | 30.97 | 30.48 | 3,599,959 |
| 20 Mar 2024 | 31.50 | 31.67 | 30.58 | 30.99 | 30.51 | 4,151,589 |
| 19 Mar 2024 | 30.46 | 31.20 | 30.23 | 31.01 | 30.52 | 3,982,480 |
| 18 Mar 2024 | 30.26 | 30.73 | 29.79 | 30.72 | 30.24 | 3,562,987 |
| 15 Mar 2024 | 29.40 | 30.71 | 28.83 | 30.32 | 29.84 | 3,722,240 |
| 14 Mar 2024 | 30.08 | 30.25 | 28.97 | 29.52 | 29.06 | 3,599,486 |
| 13 Mar 2024 | 30.64 | 31.44 | 30.23 | 30.44 | 29.97 | 4,644,045 |
| 12 Mar 2024 | 29.73 | 31.25 | 29.72 | 30.52 | 30.05 | 4,899,669 |
| 11 Mar 2024 | 28.73 | 29.66 | 28.23 | 29.63 | 29.16 | 3,293,558 |
| 08 Mar 2024 | 28.26 | 28.90 | 28.01 | 28.83 | 28.38 | 3,061,785 |
| 07 Mar 2024 | 29.17 | 29.55 | 27.92 | 28.09 | 27.65 | 3,895,467 |
| 06 Mar 2024 | 29.04 | 29.95 | 28.76 | 29.38 | 28.92 | 3,242,413 |
| 05 Mar 2024 | 29.83 | 30.07 | 29.18 | 29.21 | 28.75 | 4,403,247 |
| 04 Mar 2024 | 29.00 | 30.66 | 27.88 | 30.40 | 29.93 | 6,546,549 |
| 01 Mar 2024 | 28.58 | 29.23 | 28.17 | 28.96 | 28.51 | 4,632,898 |
| 29 Feb 2024 | 27.49 | 29.34 | 27.26 | 28.97 | 28.51 | 5,891,187 |
| 28 Feb 2024 | 29.67 | 32.40 | 27.92 | 27.92 | 27.48 | 8,979,162 |
| 27 Feb 2024 | 28.48 | 29.38 | 28.00 | 29.36 | 28.90 | 5,735,589 |
| 26 Feb 2024 | 29.79 | 29.79 | 27.83 | 28.54 | 28.10 | 8,159,671 |
| 23 Feb 2024 | 25.08 | 29.77 | 24.92 | 29.77 | 29.30 | 7,072,330 |
| 22 Feb 2024 | 23.65 | 24.81 | 23.54 | 24.81 | 24.42 | 3,451,266 |
| 21 Feb 2024 | 23.11 | 24.84 | 22.77 | 23.73 | 23.36 | 3,919,918 |
| 20 Feb 2024 | 22.95 | 23.58 | 22.22 | 23.35 | 22.99 | 3,033,442 |
| 19 Feb 2024 | 21.83 | 23.50 | 21.83 | 23.13 | 22.76 | 4,490,883 |
| 08 Feb 2024 | 18.58 | 21.67 | 18.38 | 21.15 | 20.82 | 4,216,137 |
| 07 Feb 2024 | 19.87 | 20.51 | 17.88 | 18.28 | 18.00 | 4,498,284 |
| 06 Feb 2024 | 19.17 | 20.67 | 18.25 | 20.13 | 19.81 | 2,687,108 |
| 05 Feb 2024 | 22.24 | 22.27 | 19.20 | 19.46 | 19.15 | 2,926,108 |
| 02 Feb 2024 | 23.98 | 24.54 | 21.47 | 22.48 | 22.13 | 2,348,505 |
| 01 Feb 2024 | 23.66 | 24.67 | 22.98 | 24.08 | 23.71 | 2,527,245 |
| 31 Jan 2024 | 25.67 | 25.77 | 23.69 | 23.69 | 23.32 | 1,955,314 |
| 30 Jan 2024 | 26.91 | 27.00 | 25.60 | 25.60 | 25.20 | 1,318,320 |
| 29 Jan 2024 | 28.34 | 28.38 | 26.91 | 27.01 | 26.59 | 1,387,257 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.