Easyhome New Retail Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.230 | 3.270 | 3.180 | 3.230 | 3.230 | 117,353,000 |
| 2026-01-19 | 3.160 | 3.260 | 3.140 | 3.230 | 3.230 | 131,611,797 |
| 2026-01-16 | 3.300 | 3.340 | 3.180 | 3.190 | 3.190 | 187,249,254 |
| 2026-01-15 | 3.450 | 3.540 | 3.270 | 3.340 | 3.340 | 293,496,431 |
| 2026-01-14 | 3.520 | 3.770 | 3.410 | 3.450 | 3.450 | 513,348,117 |
| 2026-01-13 | 3.390 | 3.610 | 3.290 | 3.610 | 3.610 | 400,615,106 |
| 2026-01-12 | 2.980 | 3.280 | 2.970 | 3.280 | 3.280 | 228,531,969 |
| 2026-01-09 | 2.950 | 2.980 | 2.940 | 2.980 | 2.980 | 62,918,464 |
| 2026-01-08 | 2.930 | 2.970 | 2.920 | 2.960 | 2.960 | 55,652,722 |
| 2026-01-07 | 2.980 | 2.980 | 2.940 | 2.950 | 2.950 | 58,800,076 |
| 2026-01-06 | 2.980 | 3.000 | 2.940 | 3.000 | 3.000 | 74,209,196 |
| 2026-01-05 | 2.910 | 2.930 | 2.900 | 2.930 | 2.930 | 49,953,365 |
| 2025-12-31 | 2.960 | 2.970 | 2.910 | 2.920 | 2.920 | 48,315,996 |
| 2025-12-30 | 2.970 | 2.980 | 2.930 | 2.940 | 2.940 | 52,820,626 |
| 2025-12-29 | 3.080 | 3.090 | 2.980 | 2.990 | 2.990 | 86,064,041 |
| 2025-12-26 | 3.040 | 3.160 | 3.040 | 3.070 | 3.070 | 96,445,370 |
| 2025-12-25 | 3.090 | 3.130 | 3.030 | 3.060 | 3.060 | 84,222,655 |
| 2025-12-24 | 3.060 | 3.070 | 3.010 | 3.030 | 3.030 | 74,418,069 |
| 2025-12-23 | 3.100 | 3.110 | 3.040 | 3.070 | 3.070 | 79,837,424 |
| 2025-12-22 | 3.130 | 3.160 | 3.110 | 3.110 | 3.110 | 89,928,495 |
| 2025-12-19 | 3.090 | 3.180 | 3.060 | 3.150 | 3.150 | 125,233,896 |
| 2025-12-18 | 3.050 | 3.130 | 3.030 | 3.090 | 3.090 | 104,408,496 |
| 2025-12-17 | 3.040 | 3.110 | 3.000 | 3.070 | 3.070 | 109,271,801 |
| 2025-12-16 | 2.970 | 3.180 | 2.970 | 3.070 | 3.070 | 120,251,055 |
| 2025-12-15 | 2.940 | 3.020 | 2.930 | 2.990 | 2.990 | 72,170,511 |
| 2025-12-12 | 3.040 | 3.050 | 2.960 | 2.970 | 2.970 | 92,111,930 |
| 2025-12-11 | 3.180 | 3.180 | 3.030 | 3.050 | 3.050 | 119,765,953 |
| 2025-12-10 | 3.200 | 3.270 | 3.150 | 3.170 | 3.170 | 149,755,488 |
| 2025-12-09 | 3.150 | 3.220 | 3.080 | 3.200 | 3.200 | 171,978,783 |
| 2025-12-08 | 3.150 | 3.220 | 3.090 | 3.170 | 3.170 | 170,386,812 |
| 2025-12-05 | 3.070 | 3.130 | 3.050 | 3.130 | 3.130 | 101,268,788 |
| 2025-12-04 | 3.100 | 3.140 | 3.050 | 3.090 | 3.090 | 92,326,371 |
| 2025-12-03 | 3.050 | 3.210 | 3.020 | 3.140 | 3.140 | 186,023,688 |
| 2025-12-02 | 3.080 | 3.100 | 3.050 | 3.060 | 3.060 | 93,112,645 |
| 2025-12-01 | 3.090 | 3.150 | 3.060 | 3.110 | 3.110 | 149,214,263 |
| 2025-11-28 | 3.040 | 3.080 | 2.970 | 3.050 | 3.050 | 160,525,066 |
| 2025-11-27 | 3.200 | 3.230 | 3.040 | 3.040 | 3.040 | 257,034,088 |
| 2025-11-26 | 2.830 | 3.110 | 2.820 | 3.110 | 3.110 | 193,416,862 |
| 2025-11-25 | 2.810 | 2.850 | 2.800 | 2.830 | 2.830 | 40,588,300 |
| 2025-11-24 | 2.780 | 2.860 | 2.760 | 2.820 | 2.820 | 55,552,925 |
| 2025-11-21 | 2.860 | 2.880 | 2.750 | 2.770 | 2.770 | 80,658,230 |
| 2025-11-20 | 2.920 | 2.930 | 2.860 | 2.880 | 2.880 | 56,339,322 |
| 2025-11-19 | 2.940 | 2.980 | 2.900 | 2.920 | 2.920 | 51,567,885 |
| 2025-11-18 | 2.990 | 3.000 | 2.910 | 2.950 | 2.950 | 78,760,100 |
| 2025-11-17 | 2.990 | 3.010 | 2.960 | 3.000 | 3.000 | 52,062,376 |
| 2025-11-14 | 2.980 | 3.030 | 2.980 | 2.990 | 2.990 | 59,107,018 |
| 2025-11-13 | 2.960 | 3.000 | 2.940 | 3.000 | 3.000 | 55,715,570 |
| 2025-11-12 | 2.990 | 3.020 | 2.950 | 2.960 | 2.960 | 56,317,322 |
| 2025-11-11 | 2.960 | 3.000 | 2.940 | 2.990 | 2.990 | 64,955,507 |
| 2025-11-10 | 2.900 | 2.960 | 2.880 | 2.960 | 2.960 | 79,588,329 |
| 2025-11-07 | 2.900 | 2.920 | 2.890 | 2.900 | 2.900 | 39,333,547 |
| 2025-11-06 | 2.940 | 2.940 | 2.890 | 2.900 | 2.900 | 59,241,995 |
| 2025-11-05 | 2.870 | 2.940 | 2.860 | 2.930 | 2.930 | 85,974,632 |
| 2025-11-04 | 2.900 | 2.910 | 2.860 | 2.880 | 2.880 | 48,059,727 |
| 2025-11-03 | 2.870 | 2.910 | 2.870 | 2.910 | 2.910 | 45,911,098 |
| 2025-10-31 | 2.830 | 2.890 | 2.830 | 2.890 | 2.890 | 62,449,436 |
| 2025-10-30 | 2.870 | 2.870 | 2.830 | 2.830 | 2.830 | 44,992,054 |
| 2025-10-29 | 2.860 | 2.880 | 2.840 | 2.870 | 2.870 | 33,769,142 |
| 2025-10-28 | 2.870 | 2.880 | 2.850 | 2.860 | 2.860 | 39,837,750 |
| 2025-10-27 | 2.880 | 2.890 | 2.860 | 2.880 | 2.880 | 41,964,130 |
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.