Emei Shan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	13.730	13.840	13.620	13.760	13.552	12,107,847
2026-01-19	13.250	13.840	13.220	13.780	13.571	21,018,100
2026-01-16	13.510	13.530	13.250	13.300	13.099	12,182,103
2026-01-15	13.610	13.770	13.470	13.570	13.364	15,501,400
2026-01-14	13.310	13.650	13.280	13.610	13.404	21,979,849
2026-01-13	13.380	13.650	13.300	13.370	13.167	20,835,148
2026-01-12	13.200	13.380	13.160	13.380	13.177	15,344,324
2026-01-09	13.220	13.330	13.160	13.250	13.049	10,904,717
2026-01-08	13.190	13.290	13.060	13.250	13.049	11,263,498
2026-01-07	13.100	13.380	13.060	13.260	13.059	18,455,862
2026-01-06	13.010	13.220	13.000	13.100	12.902	12,019,746
2026-01-05	13.260	13.400	12.960	13.020	12.823	19,320,318
2025-12-31	12.880	13.170	12.770	13.120	12.921	17,777,489
2025-12-30	12.880	12.940	12.750	12.840	12.646	9,669,900
2025-12-29	12.950	12.980	12.800	12.870	12.675	15,910,930
2025-12-26	13.180	13.220	13.010	13.130	12.931	13,630,015
2025-12-25	13.270	13.380	13.160	13.250	12.971	16,978,067
2025-12-24	13.080	13.450	12.930	13.290	13.010	21,055,900
2025-12-23	13.360	13.440	13.080	13.100	12.824	14,730,499
2025-12-22	13.330	13.460	13.220	13.410	13.127	18,021,022
2025-12-19	12.880	13.480	12.810	13.450	13.167	36,347,918
2025-12-18	12.810	13.030	12.780	12.860	12.589	16,700,014
2025-12-17	12.650	12.980	12.590	12.920	12.648	23,698,300
2025-12-16	12.710	12.860	12.580	12.610	12.344	13,759,734
2025-12-15	12.600	12.780	12.570	12.750	12.481	12,214,693
2025-12-12	12.600	12.690	12.530	12.640	12.374	13,049,771
2025-12-11	12.750	12.830	12.610	12.630	12.364	13,453,096
2025-12-10	12.700	12.830	12.680	12.790	12.520	13,860,147
2025-12-09	12.900	12.960	12.710	12.750	12.481	23,125,575
2025-12-08	12.870	13.080	12.820	12.980	12.706	25,450,900
2025-12-05	13.080	13.180	12.850	12.950	12.677	26,593,500
2025-12-04	13.700	13.730	13.090	13.090	12.814	41,960,381
2025-12-03	14.320	14.390	13.710	13.760	13.470	55,024,167
2025-12-02	14.530	15.500	14.090	14.460	14.155	104,780,673
2025-12-01	14.160	14.160	14.010	14.160	13.862	50,094,497
2025-11-28	12.860	12.930	12.750	12.870	12.599	6,657,900
2025-11-27	12.860	13.100	12.750	12.820	12.550	11,809,800
2025-11-26	12.940	13.240	12.820	12.870	12.599	11,072,800
2025-11-25	12.840	13.360	12.760	13.170	12.892	16,641,395
2025-11-24	12.500	12.910	12.500	12.840	12.569	8,642,800
2025-11-21	12.670	12.790	12.360	12.480	12.217	8,552,100
2025-11-20	12.960	13.000	12.730	12.750	12.481	9,040,282
2025-11-19	12.860	13.130	12.780	13.040	12.765	13,492,700
2025-11-18	13.080	13.090	12.710	12.900	12.628	10,252,910
2025-11-17	12.950	13.160	12.810	13.120	12.843	10,808,701
2025-11-14	13.020	13.220	12.930	12.930	12.657	8,664,163
2025-11-13	12.880	13.100	12.830	13.090	12.814	13,300,997
2025-11-12	13.020	13.120	12.810	12.840	12.569	9,128,810
2025-11-11	12.850	12.990	12.760	12.900	12.628	7,918,300
2025-11-10	12.590	12.950	12.500	12.880	12.609	13,493,815
2025-11-07	12.560	12.660	12.530	12.550	12.285	5,674,705
2025-11-06	12.700	12.750	12.500	12.580	12.315	9,004,308
2025-11-05	12.650	12.850	12.650	12.780	12.511	10,653,334
2025-11-04	12.560	12.820	12.540	12.730	12.462	11,440,284
2025-11-03	12.500	12.650	12.450	12.630	12.364	9,473,949
2025-10-31	12.290	12.520	12.250	12.490	12.227	15,464,412
2025-10-30	12.200	12.250	12.130	12.140	11.884	6,360,250
2025-10-29	12.310	12.340	12.150	12.210	11.953	7,460,596
2025-10-28	12.400	12.450	12.300	12.310	12.051	5,589,045
2025-10-27	12.450	12.480	12.390	12.430	12.168	5,415,187

← NewerPage 4 of 21 · 1,218 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.