Emei Shan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	9.020	9.070	8.980	9.020	9.020	3,847,300
2026-10-20	9.100	9.120	8.980	9.010	9.010	4,786,300
2026-10-19	8.900	9.170	8.810	9.130	9.130	9,067,464
2026-10-16	9.050	9.140	8.890	8.940	8.940	6,135,400
2026-10-15	8.990	9.170	8.980	9.010	9.010	6,614,400
2026-10-14	9.140	9.200	9.100	9.100	9.100	4,985,471
2026-10-13	8.990	9.220	8.930	9.150	9.150	7,496,402
2026-10-12	9.070	9.090	8.960	9.030	9.030	4,936,628
2026-10-09	8.970	9.080	8.900	9.070	9.070	6,612,448
2026-10-08	9.010	9.050	8.880	8.930	8.930	6,725,641
2026-09-30	9.090	9.110	9.010	9.060	9.060	7,384,226
2026-09-29	9.130	9.180	9.070	9.080	9.080	4,553,413
2026-09-28	9.230	9.400	9.080	9.140	9.140	5,379,019
2026-09-24	9.320	9.360	9.210	9.220	9.220	4,973,498
2026-09-23	9.400	9.450	9.320	9.340	9.340	5,995,799
2026-09-22	9.500	9.520	9.350	9.400	9.400	8,467,599
2026-09-21	9.340	9.560	9.250	9.540	9.540	9,466,381
2026-09-18	9.200	9.480	9.170	9.360	9.360	10,093,173
2026-09-17	9.210	9.280	9.120	9.230	9.230	9,071,723
2026-09-16	9.210	9.300	9.110	9.190	9.190	8,501,320
2026-09-15	9.750	9.750	9.200	9.200	9.200	15,965,649
2026-09-14	9.880	10.140	9.700	9.760	9.760	13,576,066
2026-09-11	10.240	10.290	9.840	9.960	9.960	17,703,889
2026-09-10	10.570	10.730	10.340	10.370	10.370	15,211,167
2026-09-09	10.630	10.630	10.360	10.610	10.610	16,111,687
2026-09-08	10.570	10.740	10.520	10.700	10.700	18,645,299
2026-09-07	10.320	10.580	10.260	10.560	10.560	17,281,717
2026-09-04	10.320	10.460	10.180	10.300	10.300	16,231,295
2026-09-03	10.510	10.750	10.220	10.250	10.250	21,029,004
2026-09-02	10.320	10.560	10.230	10.490	10.490	19,102,240
2026-09-01	10.280	10.500	10.280	10.370	10.370	14,694,939
2026-08-31	10.350	10.450	10.240	10.320	10.320	14,340,021
2026-08-28	9.960	10.340	9.920	10.320	10.320	17,934,746
2026-08-27	10.040	10.060	9.930	9.940	9.940	9,538,183
2026-08-26	9.920	10.140	9.920	10.070	10.070	9,886,559
2026-08-25	9.780	10.040	9.780	9.970	9.970	12,519,860
2026-08-24	9.740	9.930	9.730	9.780	9.780	6,764,953
2026-08-21	9.810	9.870	9.640	9.770	9.770	8,421,765
2026-08-20	9.560	9.880	9.560	9.860	9.860	14,080,978
2026-08-19	9.680	9.740	9.530	9.530	9.530	5,733,700
2026-08-18	9.680	9.740	9.670	9.730	9.730	4,640,200
2026-08-17	9.780	9.800	9.590	9.710	9.710	5,455,000
2026-08-14	9.730	9.890	9.630	9.760	9.760	7,416,592
2026-08-13	9.800	9.880	9.730	9.740	9.740	6,302,592
2026-08-12	9.840	9.940	9.760	9.860	9.860	6,827,500
2026-08-11	9.820	9.930	9.760	9.830	9.830	6,082,437
2026-08-10	9.600	9.870	9.600	9.850	9.850	8,220,497
2026-08-07	9.660	9.700	9.490	9.640	9.640	8,477,183
2026-08-06	9.700	9.770	9.580	9.690	9.690	6,183,600
2026-08-05	9.760	9.820	9.640	9.730	9.730	7,776,300
2026-08-04	9.890	9.940	9.730	9.760	9.760	6,846,300
2026-08-03	9.780	9.960	9.760	9.890	9.890	6,430,600
2026-07-31	9.550	9.820	9.540	9.810	9.810	7,356,798
2026-07-30	9.600	9.920	9.580	9.640	9.640	10,863,300
2026-07-29	9.480	9.670	9.470	9.610	9.610	7,393,702
2026-07-28	9.280	9.540	9.260	9.520	9.520	8,507,302
2026-07-27	9.110	9.400	9.110	9.330	9.330	7,186,900
2026-07-24	9.420	9.500	9.130	9.150	9.150	8,453,100
2026-07-23	9.440	9.510	9.280	9.510	9.510	6,549,201
2026-07-22	9.400	9.480	9.280	9.440	9.440	7,872,589

Page 1 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.