Easyhome New Retail Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.160	2.210	2.140	2.150	2.150	57,085,988
2026-07-20	2.150	2.210	2.130	2.160	2.160	65,148,832
2026-07-17	2.200	2.260	2.130	2.150	2.150	71,794,672
2026-07-16	2.160	2.240	2.150	2.210	2.210	60,940,871
2026-07-15	2.090	2.190	2.070	2.170	2.170	77,131,438
2026-07-14	2.050	2.100	2.040	2.090	2.090	58,035,832
2026-07-13	2.090	2.110	2.010	2.040	2.040	57,472,320
2026-07-10	2.010	2.120	1.960	2.100	2.100	92,089,875
2026-07-09	1.990	2.030	1.970	2.020	2.020	48,172,383
2026-07-08	1.970	2.010	1.950	1.990	1.990	38,208,508
2026-07-07	2.030	2.040	1.970	1.980	1.980	42,156,496
2026-07-06	2.060	2.080	2.020	2.040	2.040	39,510,152
2026-07-03	2.050	2.090	2.020	2.050	2.050	50,190,363
2026-07-02	2.050	2.090	2.020	2.040	2.040	58,046,449
2026-07-01	1.990	2.070	1.980	2.050	2.050	62,400,375
2026-06-30	1.980	2.030	1.950	2.000	2.000	52,214,000
2026-06-29	1.990	2.050	1.930	1.990	1.990	67,175,984
2026-06-26	2.090	2.130	2.060	2.080	2.080	44,278,266
2026-06-25	2.080	2.120	2.060	2.100	2.100	41,473,008
2026-06-24	2.160	2.170	2.090	2.090	2.090	44,179,344
2026-06-23	2.140	2.210	2.120	2.160	2.160	49,721,727
2026-06-22	2.140	2.150	2.070	2.150	2.150	55,725,617
2026-06-18	2.180	2.190	2.130	2.160	2.160	44,059,219
2026-06-17	2.250	2.260	2.180	2.190	2.190	67,108,008
2026-06-16	2.290	2.300	2.240	2.260	2.260	64,159,301
2026-06-15	2.280	2.360	2.260	2.310	2.310	87,366,461
2026-06-12	2.270	2.330	2.210	2.280	2.280	92,574,953
2026-06-11	2.350	2.440	2.260	2.260	2.260	115,324,203
2026-06-10	2.490	2.510	2.340	2.370	2.370	139,458,406
2026-06-09	2.580	2.640	2.450	2.490	2.490	262,727,250
2026-06-08	2.550	2.720	2.440	2.720	2.720	284,326,875
2026-06-05	2.320	2.560	2.320	2.470	2.470	175,985,406
2026-06-04	2.330	2.360	2.320	2.330	2.330	30,559,090
2026-06-03	2.430	2.440	2.330	2.350	2.350	53,696,754
2026-06-02	2.470	2.490	2.410	2.430	2.430	45,535,602
2026-06-01	2.400	2.490	2.370	2.480	2.480	63,713,238
2026-05-29	2.400	2.460	2.390	2.410	2.410	57,581,031
2026-05-28	2.350	2.430	2.320	2.410	2.410	50,641,930
2026-05-27	2.400	2.420	2.330	2.350	2.350	39,917,941
2026-05-26	2.400	2.440	2.370	2.410	2.410	44,006,121
2026-05-25	2.360	2.410	2.340	2.400	2.400	37,229,688
2026-05-22	2.360	2.380	2.330	2.360	2.360	32,714,100
2026-05-21	2.420	2.440	2.350	2.360	2.360	35,302,301
2026-05-20	2.450	2.460	2.390	2.400	2.400	31,175,600
2026-05-19	2.440	2.480	2.430	2.470	2.470	28,598,480
2026-05-18	2.420	2.450	2.400	2.450	2.450	32,745,600
2026-05-15	2.470	2.480	2.400	2.430	2.430	44,316,070
2026-05-14	2.550	2.560	2.470	2.470	2.470	58,568,832
2026-05-13	2.560	2.560	2.530	2.550	2.550	30,387,131
2026-05-12	2.600	2.610	2.550	2.560	2.560	42,619,898
2026-05-11	2.570	2.660	2.540	2.610	2.610	67,800,305
2026-05-08	2.540	2.580	2.530	2.570	2.570	40,603,434
2026-05-07	2.580	2.600	2.540	2.550	2.550	48,460,246
2026-05-06	2.580	2.600	2.570	2.590	2.590	42,204,102
2026-04-30	2.600	2.620	2.570	2.580	2.580	48,397,699
2026-04-29	2.550	2.630	2.530	2.620	2.620	65,347,566
2026-04-28	2.540	2.600	2.520	2.570	2.570	52,902,488
2026-04-27	2.530	2.550	2.480	2.540	2.540	43,565,953
2026-04-24	2.540	2.550	2.490	2.540	2.540	43,248,090
2026-04-23	2.560	2.600	2.520	2.550	2.550	53,625,289

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-10	0.0620 CNY
2023-06-16	0.2000 CNY
2022-05-24	0.1620 CNY
2021-07-16	0.0520 CNY
2020-06-18	0.0780 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.