Easyhome New Retail Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.150	2.200	2.130	2.150	2.150	55,034,000
2026-10-20	2.120	2.160	2.100	2.150	2.150	54,871,653
2026-10-19	2.100	2.170	2.100	2.130	2.130	55,077,753
2026-10-16	2.150	2.190	2.100	2.120	2.120	66,073,100
2026-10-15	2.200	2.230	2.150	2.170	2.170	57,643,000
2026-10-14	2.260	2.280	2.220	2.240	2.240	42,703,973
2026-10-13	2.250	2.290	2.220	2.270	2.270	55,106,492
2026-10-12	2.340	2.360	2.260	2.260	2.260	52,837,801
2026-10-09	2.250	2.340	2.240	2.330	2.330	66,359,398
2026-10-08	2.310	2.320	2.240	2.260	2.260	55,169,684
2026-09-30	2.280	2.320	2.220	2.300	2.300	69,733,398
2026-09-29	2.210	2.290	2.200	2.290	2.290	73,711,117
2026-09-28	2.260	2.270	2.180	2.220	2.220	83,124,812
2026-09-24	2.250	2.410	2.210	2.300	2.300	116,405,852
2026-09-23	2.290	2.370	2.250	2.260	2.260	74,371,062
2026-09-22	2.320	2.340	2.260	2.280	2.280	64,123,441
2026-09-21	2.220	2.330	2.210	2.310	2.310	79,851,984
2026-09-18	2.220	2.290	2.200	2.230	2.230	65,953,820
2026-09-17	2.180	2.220	2.170	2.220	2.220	47,277,941
2026-09-16	2.220	2.220	2.190	2.200	2.200	43,075,961
2026-09-15	2.310	2.340	2.220	2.230	2.230	54,676,426
2026-09-14	2.260	2.320	2.240	2.300	2.300	57,544,457
2026-09-11	2.340	2.350	2.250	2.260	2.260	51,672,543
2026-09-10	2.350	2.380	2.300	2.330	2.330	55,031,258
2026-09-09	2.380	2.390	2.330	2.360	2.360	50,776,266
2026-09-08	2.350	2.410	2.340	2.390	2.390	60,929,406
2026-09-07	2.300	2.370	2.300	2.350	2.350	68,690,664
2026-09-04	2.290	2.350	2.260	2.310	2.310	62,844,840
2026-09-03	2.300	2.330	2.270	2.280	2.280	53,199,039
2026-09-02	2.320	2.340	2.270	2.310	2.310	50,092,941
2026-09-01	2.270	2.360	2.260	2.330	2.330	68,145,586
2026-08-31	2.300	2.350	2.260	2.280	2.280	57,105,527
2026-08-28	2.250	2.300	2.230	2.290	2.290	53,385,500
2026-08-27	2.270	2.290	2.240	2.250	2.250	47,832,621
2026-08-26	2.270	2.320	2.270	2.290	2.290	52,225,133
2026-08-25	2.230	2.310	2.230	2.290	2.290	71,168,000
2026-08-24	2.220	2.250	2.200	2.230	2.230	41,710,738
2026-08-21	2.230	2.250	2.180	2.220	2.220	40,310,523
2026-08-20	2.190	2.270	2.190	2.250	2.250	62,017,168
2026-08-19	2.240	2.260	2.170	2.190	2.190	47,131,102
2026-08-18	2.250	2.290	2.230	2.250	2.250	51,238,828
2026-08-17	2.210	2.280	2.180	2.260	2.260	46,580,387
2026-08-14	2.260	2.270	2.190	2.230	2.230	52,346,301
2026-08-13	2.310	2.320	2.260	2.270	2.270	55,344,301
2026-08-12	2.270	2.330	2.260	2.310	2.310	62,932,824
2026-08-11	2.270	2.300	2.240	2.270	2.270	48,026,637
2026-08-10	2.230	2.300	2.220	2.280	2.280	47,956,305
2026-08-07	2.250	2.270	2.190	2.230	2.230	50,082,469
2026-08-06	2.290	2.300	2.220	2.260	2.260	53,932,594
2026-08-05	2.290	2.320	2.270	2.280	2.280	49,636,000
2026-08-04	2.330	2.340	2.270	2.300	2.300	44,073,707
2026-08-03	2.280	2.320	2.260	2.310	2.310	48,858,414
2026-07-31	2.240	2.280	2.230	2.270	2.270	61,096,078
2026-07-30	2.210	2.300	2.200	2.260	2.260	87,799,125
2026-07-29	2.190	2.350	2.180	2.250	2.250	116,990,844
2026-07-28	2.150	2.200	2.140	2.180	2.180	49,180,398
2026-07-27	2.080	2.180	2.080	2.170	2.170	48,161,195
2026-07-24	2.150	2.190	2.090	2.090	2.090	42,127,219
2026-07-23	2.130	2.180	2.120	2.170	2.170	39,268,949
2026-07-22	2.140	2.170	2.100	2.150	2.150	46,781,199

Page 1 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.