Emei Shan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.420	9.540	9.360	9.430	9.430	9,907,004
2026-07-20	9.530	9.640	9.310	9.440	9.440	10,360,665
2026-07-17	9.700	9.880	9.480	9.520	9.520	13,089,398
2026-07-16	9.700	10.090	9.600	9.900	9.750	19,993,955
2026-07-15	9.250	9.990	9.200	9.790	9.642	19,319,811
2026-07-14	9.070	9.320	9.040	9.290	9.149	6,703,200
2026-07-13	9.220	9.260	9.080	9.090	8.952	6,026,703
2026-07-10	9.080	9.330	8.910	9.250	9.110	9,366,988
2026-07-09	9.160	9.220	8.960	9.040	8.903	8,434,188
2026-07-08	9.380	9.520	9.210	9.280	9.139	10,828,957
2026-07-07	9.470	9.470	9.190	9.230	9.090	7,235,702
2026-07-06	9.320	9.520	9.280	9.500	9.356	7,298,140
2026-07-03	9.240	9.380	9.190	9.320	9.179	6,216,197
2026-07-02	9.080	9.280	9.070	9.160	9.021	7,907,600
2026-07-01	8.920	9.140	8.860	9.080	8.942	7,807,000
2026-06-30	8.980	9.000	8.840	8.940	8.805	6,249,300
2026-06-29	8.910	9.120	8.650	9.010	8.874	9,132,700
2026-06-26	9.160	9.170	8.930	8.980	8.844	7,482,570
2026-06-25	9.220	9.280	9.050	9.200	9.061	6,879,100
2026-06-24	9.480	9.520	9.170	9.220	9.080	6,532,600
2026-06-23	9.360	9.620	9.310	9.500	9.356	7,454,400
2026-06-22	9.370	9.430	9.080	9.400	9.258	8,764,882
2026-06-18	9.520	9.520	9.310	9.420	9.277	6,654,597
2026-06-17	9.850	9.890	9.480	9.530	9.386	9,589,315
2026-06-16	9.900	9.910	9.780	9.880	9.730	4,624,702
2026-06-15	9.890	10.050	9.800	9.940	9.789	7,322,150
2026-06-12	9.620	9.850	9.530	9.830	9.681	9,535,300
2026-06-11	9.750	9.760	9.510	9.560	9.415	7,343,184
2026-06-10	9.600	9.900	9.550	9.810	9.661	9,681,689
2026-06-09	9.780	9.830	9.590	9.640	9.494	5,674,666
2026-06-08	9.900	10.090	9.660	9.750	9.602	8,033,300
2026-06-05	9.950	10.160	9.930	10.020	9.868	7,237,860
2026-06-04	10.160	10.230	9.870	9.970	9.819	8,609,072
2026-06-03	10.310	10.330	10.140	10.210	10.055	6,296,313
2026-06-02	10.570	10.610	10.270	10.340	10.183	10,260,989
2026-06-01	10.400	10.620	10.240	10.610	10.449	7,509,671
2026-05-29	10.240	10.530	10.210	10.370	10.213	9,329,877
2026-05-28	10.280	10.370	10.020	10.240	10.085	7,462,645
2026-05-27	10.410	10.540	10.250	10.310	10.154	6,380,789
2026-05-26	10.360	10.480	10.330	10.470	10.311	6,144,650
2026-05-25	10.300	10.470	10.210	10.380	10.223	9,066,475
2026-05-22	10.750	10.760	10.440	10.450	10.292	8,070,414
2026-05-21	10.810	10.970	10.660	10.690	10.528	6,410,356
2026-05-20	10.920	10.920	10.750	10.770	10.607	4,423,200
2026-05-19	10.780	11.010	10.770	10.950	10.784	5,774,202
2026-05-18	10.950	10.960	10.710	10.770	10.607	6,111,960
2026-05-15	11.050	11.050	10.930	10.940	10.774	6,525,987
2026-05-14	11.270	11.280	11.020	11.050	10.883	8,755,428
2026-05-13	11.240	11.310	11.120	11.290	11.119	5,758,246
2026-05-12	11.400	11.410	11.200	11.230	11.060	8,818,167
2026-05-11	11.490	11.490	11.380	11.390	11.217	8,527,788
2026-05-08	11.450	11.520	11.390	11.490	11.316	7,147,592
2026-05-07	11.470	11.550	11.400	11.470	11.296	8,134,527
2026-05-06	11.800	11.840	11.380	11.460	11.286	19,279,528
2026-04-30	11.890	11.910	11.750	11.850	11.671	7,219,165
2026-04-29	11.730	11.920	11.680	11.900	11.720	8,612,699
2026-04-28	12.000	12.000	11.700	11.720	11.542	11,479,342
2026-04-27	12.160	12.190	11.880	12.040	11.858	10,265,825
2026-04-24	12.250	12.250	12.130	12.190	12.005	7,694,700
2026-04-23	12.370	12.450	12.210	12.250	12.064	10,169,500

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.1500 CNY
2025-12-26	0.0800 CNY
2025-07-16	0.2500 CNY
2024-06-12	0.2000 CNY
2022-06-30	0.0600 CNY
2020-06-05	0.1000 CNY
2019-05-31	0.1000 CNY

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