Emei Shan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	12.370	12.450	12.210	12.250	12.064	10,169,500
2026-04-22	12.350	12.450	12.280	12.380	12.192	6,877,465
2026-04-21	12.570	12.710	12.340	12.430	12.242	11,318,859
2026-04-20	12.500	12.660	12.350	12.630	12.439	10,036,241
2026-04-17	12.640	12.670	12.430	12.520	12.330	11,548,332
2026-04-16	12.440	12.750	12.370	12.700	12.508	16,553,791
2026-04-15	12.290	12.600	12.210	12.480	12.291	19,217,802
2026-04-14	12.400	12.430	12.110	12.220	12.035	18,519,887
2026-04-13	12.410	12.480	12.300	12.350	12.163	9,386,300
2026-04-10	12.490	12.750	12.450	12.550	12.360	10,399,835
2026-04-09	12.710	12.770	12.380	12.430	12.242	12,390,506
2026-04-08	12.800	13.300	12.800	12.870	12.675	14,451,050
2026-04-07	12.270	12.480	12.160	12.460	12.271	8,694,500
2026-04-03	12.720	12.750	12.210	12.250	12.064	11,968,300
2026-04-02	13.060	13.090	12.640	12.720	12.527	11,443,900
2026-04-01	12.900	13.150	12.730	13.090	12.892	12,282,514
2026-03-31	12.780	13.020	12.630	12.690	12.498	10,048,723
2026-03-30	12.810	13.000	12.670	12.780	12.586	7,138,700
2026-03-27	12.710	13.090	12.610	13.000	12.803	9,957,150
2026-03-26	13.060	13.260	12.780	12.860	12.665	9,927,200
2026-03-25	12.610	13.170	12.610	13.090	12.892	16,094,514
2026-03-24	12.420	12.590	12.110	12.570	12.380	14,281,596
2026-03-23	13.230	13.270	12.170	12.180	11.996	27,115,230
2026-03-20	13.480	13.780	13.440	13.520	13.315	13,310,015
2026-03-19	13.500	13.620	13.360	13.410	13.207	8,554,159
2026-03-18	13.740	13.840	13.480	13.670	13.463	10,069,300
2026-03-17	13.850	13.920	13.710	13.730	13.522	11,847,444
2026-03-16	13.730	14.050	13.700	13.860	13.650	19,454,581
2026-03-13	13.740	13.900	13.650	13.700	13.492	14,709,900
2026-03-12	13.480	13.650	13.440	13.600	13.394	7,683,600
2026-03-11	13.610	13.640	13.400	13.500	13.296	9,585,100
2026-03-10	13.520	13.700	13.520	13.610	13.404	9,707,250
2026-03-09	13.510	13.670	13.350	13.390	13.187	11,991,688
2026-03-06	13.310	13.680	13.290	13.660	13.453	13,038,741
2026-03-05	13.370	13.510	13.270	13.320	13.118	11,218,203
2026-03-04	13.120	13.360	13.020	13.170	12.971	10,670,135
2026-03-03	13.080	13.390	13.080	13.160	12.961	17,333,197
2026-03-02	13.300	13.570	12.980	13.000	12.803	17,083,928
2026-02-27	13.470	13.630	13.430	13.540	13.335	8,869,200
2026-02-26	13.600	13.750	13.380	13.460	13.256	13,150,822
2026-02-25	13.350	13.660	13.350	13.560	13.355	8,883,769
2026-02-24	13.680	13.700	13.230	13.350	13.148	11,696,200
2026-02-13	13.590	13.730	13.550	13.580	13.374	8,381,172
2026-02-12	13.740	13.770	13.500	13.550	13.345	12,451,202
2026-02-11	14.140	14.140	13.700	13.780	13.571	12,060,276
2026-02-10	14.170	14.170	13.880	14.070	13.857	12,071,864
2026-02-09	14.300	14.340	14.100	14.180	13.965	13,311,852
2026-02-06	14.170	14.470	14.060	14.250	14.034	17,277,011
2026-02-05	13.900	14.450	13.890	14.230	14.014	27,190,935
2026-02-04	13.660	14.040	13.600	13.980	13.768	18,818,312
2026-02-03	13.780	14.000	13.510	13.710	13.502	16,118,688
2026-02-02	13.800	14.100	13.660	13.730	13.522	19,641,700
2026-01-30	13.700	13.990	13.650	13.920	13.709	22,162,389
2026-01-29	13.220	13.820	13.130	13.780	13.571	25,968,501
2026-01-28	13.320	13.350	13.200	13.230	13.030	8,586,500
2026-01-27	13.510	13.580	13.180	13.350	13.148	11,163,291
2026-01-26	13.550	13.630	13.420	13.530	13.325	12,472,202
2026-01-23	13.630	13.690	13.570	13.600	13.394	8,407,319
2026-01-22	13.550	13.730	13.460	13.640	13.433	9,377,841
2026-01-21	13.660	13.700	13.470	13.550	13.345	11,708,600

← NewerPage 3 of 5 · 244 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.