Emdoor Information Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 31.500 | 32.070 | 31.070 | 31.500 | 31.351 | 1,910,300 |
| 2024-07-24 | 32.520 | 33.240 | 31.660 | 31.790 | 31.640 | 2,512,152 |
| 2024-07-23 | 33.990 | 34.000 | 32.870 | 32.870 | 32.715 | 1,794,300 |
| 2024-07-22 | 33.990 | 34.400 | 33.790 | 34.040 | 33.879 | 1,796,808 |
| 2024-07-19 | 33.350 | 34.650 | 33.080 | 34.140 | 33.978 | 2,297,800 |
| 2024-07-18 | 33.830 | 33.830 | 32.430 | 33.480 | 33.322 | 3,030,000 |
| 2024-07-17 | 35.110 | 35.110 | 34.030 | 34.080 | 33.919 | 2,459,100 |
| 2024-07-16 | 34.890 | 35.270 | 34.660 | 35.100 | 34.934 | 1,960,900 |
| 2024-07-15 | 35.330 | 35.400 | 34.630 | 34.890 | 34.725 | 1,944,291 |
| 2024-07-12 | 36.100 | 36.190 | 35.500 | 35.510 | 35.342 | 2,170,100 |
| 2024-07-11 | 36.110 | 36.390 | 35.500 | 36.310 | 36.138 | 3,846,377 |
| 2024-07-10 | 35.020 | 36.500 | 34.510 | 35.580 | 35.412 | 4,220,438 |
| 2024-07-09 | 34.550 | 35.520 | 34.000 | 35.290 | 35.123 | 4,186,215 |
| 2024-07-08 | 35.400 | 35.670 | 34.280 | 34.530 | 34.367 | 2,220,400 |
| 2024-07-05 | 35.880 | 35.880 | 34.600 | 35.530 | 35.362 | 2,282,700 |
| 2024-07-04 | 37.250 | 37.590 | 35.450 | 35.550 | 35.382 | 3,096,710 |
| 2024-07-03 | 37.680 | 38.070 | 37.250 | 37.250 | 37.074 | 2,057,408 |
| 2024-07-02 | 38.040 | 38.300 | 37.810 | 38.050 | 37.870 | 2,082,816 |
| 2024-07-01 | 38.280 | 38.650 | 37.380 | 38.220 | 38.039 | 2,784,908 |
| 2024-06-28 | 37.200 | 39.200 | 37.200 | 38.430 | 38.248 | 3,880,600 |
| 2024-06-27 | 38.360 | 39.470 | 38.060 | 38.090 | 37.910 | 3,437,300 |
| 2024-06-26 | 37.690 | 38.630 | 37.030 | 38.520 | 38.338 | 3,364,498 |
| 2024-06-25 | 37.180 | 38.000 | 36.670 | 37.610 | 37.432 | 2,855,508 |
| 2024-06-24 | 39.050 | 39.180 | 37.500 | 37.530 | 37.352 | 3,848,300 |
| 2024-06-21 | 39.020 | 39.590 | 38.440 | 39.380 | 39.194 | 3,345,500 |
| 2024-06-20 | 41.630 | 41.680 | 39.780 | 39.780 | 39.592 | 6,355,800 |
| 2024-06-19 | 41.710 | 44.440 | 41.680 | 41.750 | 41.552 | 9,044,684 |
| 2024-06-18 | 40.630 | 41.560 | 40.630 | 41.290 | 41.095 | 4,273,208 |
| 2024-06-17 | 40.070 | 41.600 | 39.810 | 40.880 | 40.687 | 4,217,308 |
| 2024-06-14 | 41.890 | 41.890 | 40.180 | 40.790 | 40.267 | 4,413,398 |
| 2024-06-13 | 41.380 | 42.530 | 41.260 | 42.000 | 41.462 | 5,824,600 |
| 2024-06-12 | 41.610 | 42.480 | 41.200 | 41.800 | 41.264 | 7,384,200 |
| 2024-06-11 | 40.200 | 40.920 | 38.760 | 40.920 | 40.396 | 5,005,710 |
| 2024-06-07 | 40.700 | 41.030 | 38.730 | 39.920 | 39.409 | 6,616,508 |
| 2024-06-06 | 42.420 | 43.500 | 40.050 | 40.330 | 39.813 | 8,416,526 |
| 2024-06-05 | 44.150 | 44.650 | 42.830 | 42.910 | 42.360 | 7,120,500 |
| 2024-06-04 | 45.930 | 46.000 | 42.430 | 43.750 | 43.190 | 12,237,203 |
| 2024-06-03 | 46.200 | 47.980 | 45.600 | 47.140 | 46.536 | 19,153,433 |
| 2024-05-31 | 43.100 | 46.240 | 43.100 | 46.240 | 45.648 | 12,040,586 |
| 2024-05-30 | 41.080 | 42.780 | 40.580 | 42.040 | 41.501 | 5,711,100 |
| 2024-05-29 | 40.000 | 43.880 | 39.520 | 42.180 | 41.640 | 9,080,635 |
| 2024-05-28 | 40.330 | 40.700 | 39.510 | 39.910 | 39.399 | 3,923,889 |
| 2024-05-27 | 41.490 | 41.490 | 39.210 | 40.700 | 40.179 | 6,695,304 |
| 2024-05-24 | 44.450 | 44.450 | 41.530 | 41.680 | 41.146 | 9,313,368 |
| 2024-05-23 | 43.550 | 47.270 | 43.550 | 44.960 | 44.384 | 12,568,289 |
| 2024-05-22 | 42.000 | 43.500 | 41.270 | 42.970 | 42.420 | 7,100,793 |
| 2024-05-21 | 42.540 | 43.500 | 41.580 | 42.800 | 42.252 | 8,479,828 |
| 2024-05-20 | 41.320 | 42.100 | 41.080 | 41.830 | 41.294 | 2,972,474 |
| 2024-05-17 | 40.510 | 41.500 | 40.040 | 41.500 | 40.968 | 3,202,024 |
| 2024-05-16 | 40.570 | 41.970 | 40.340 | 40.830 | 40.307 | 3,948,341 |
| 2024-05-15 | 40.200 | 41.050 | 40.020 | 40.110 | 39.596 | 2,358,226 |
| 2024-05-14 | 40.850 | 42.200 | 40.320 | 40.390 | 39.873 | 4,044,200 |
| 2024-05-13 | 41.430 | 41.600 | 39.900 | 40.080 | 39.567 | 3,569,826 |
| 2024-05-10 | 41.800 | 42.500 | 41.280 | 41.670 | 41.136 | 2,922,608 |
| 2024-05-09 | 42.410 | 42.650 | 41.890 | 41.970 | 41.432 | 2,613,156 |
| 2024-05-08 | 42.490 | 43.740 | 41.750 | 42.350 | 41.807 | 4,109,913 |
| 2024-05-07 | 42.450 | 43.450 | 42.000 | 42.720 | 42.173 | 3,556,600 |
| 2024-05-06 | 42.000 | 42.690 | 41.740 | 42.450 | 41.906 | 3,195,616 |
| 2024-04-30 | 42.100 | 42.800 | 41.210 | 41.620 | 41.087 | 3,140,300 |
| 2024-04-29 | 40.070 | 42.440 | 40.010 | 42.140 | 41.600 | 4,792,123 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.1800 CNY |
| 2025-06-30 | 0.0906 CNY |
| 2024-06-17 | 0.3312 CNY |
| 2023-05-23 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.