Emdoor Information Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 39.730 | 41.300 | 39.500 | 40.810 | 40.287 | 4,109,622 |
| 2024-04-25 | 39.040 | 40.300 | 38.820 | 39.810 | 39.300 | 3,328,404 |
| 2024-04-24 | 38.110 | 39.440 | 38.110 | 39.420 | 38.915 | 3,589,824 |
| 2024-04-23 | 38.360 | 38.970 | 38.020 | 38.040 | 37.553 | 2,845,500 |
| 2024-04-22 | 37.200 | 38.280 | 36.810 | 37.610 | 37.128 | 3,042,486 |
| 2024-04-19 | 39.160 | 39.540 | 38.220 | 38.590 | 38.096 | 3,494,232 |
| 2024-04-18 | 39.720 | 40.320 | 39.100 | 39.490 | 38.984 | 5,348,416 |
| 2024-04-17 | 37.770 | 40.190 | 37.770 | 40.190 | 39.675 | 7,679,457 |
| 2024-04-16 | 40.540 | 40.570 | 36.540 | 36.540 | 36.072 | 6,091,663 |
| 2024-04-15 | 43.600 | 43.600 | 40.000 | 40.600 | 40.080 | 6,724,377 |
| 2024-04-12 | 45.230 | 45.780 | 44.000 | 44.320 | 43.752 | 3,886,700 |
| 2024-04-11 | 44.200 | 46.000 | 43.900 | 45.210 | 44.631 | 4,497,812 |
| 2024-04-10 | 45.270 | 46.660 | 43.750 | 44.820 | 44.246 | 4,556,623 |
| 2024-04-09 | 45.080 | 45.440 | 44.100 | 45.270 | 44.690 | 3,405,519 |
| 2024-04-08 | 44.260 | 46.000 | 43.400 | 45.080 | 44.502 | 4,437,208 |
| 2024-04-03 | 45.830 | 45.980 | 43.830 | 44.700 | 44.127 | 3,891,978 |
| 2024-04-02 | 47.640 | 47.640 | 45.500 | 45.830 | 45.243 | 5,208,165 |
| 2024-04-01 | 45.630 | 48.400 | 45.560 | 47.640 | 47.030 | 7,064,209 |
| 2024-03-29 | 44.900 | 45.880 | 43.900 | 45.830 | 45.243 | 3,266,105 |
| 2024-03-28 | 44.030 | 46.180 | 44.030 | 45.430 | 44.848 | 6,124,955 |
| 2024-03-27 | 48.910 | 48.930 | 44.020 | 44.040 | 43.476 | 7,666,765 |
| 2024-03-26 | 47.600 | 49.100 | 47.410 | 48.910 | 48.283 | 5,558,083 |
| 2024-03-25 | 51.920 | 51.970 | 48.210 | 48.260 | 47.642 | 9,430,876 |
| 2024-03-22 | 55.000 | 55.000 | 52.420 | 52.920 | 52.242 | 13,322,306 |
| 2024-03-21 | 54.700 | 56.500 | 53.440 | 56.130 | 55.411 | 18,625,711 |
| 2024-03-20 | 53.300 | 54.200 | 51.900 | 53.750 | 53.061 | 10,490,930 |
| 2024-03-19 | 53.880 | 54.500 | 52.400 | 52.770 | 52.094 | 11,181,580 |
| 2024-03-18 | 51.700 | 54.650 | 51.510 | 53.800 | 53.111 | 13,203,103 |
| 2024-03-15 | 49.600 | 52.000 | 49.500 | 51.560 | 50.899 | 9,868,422 |
| 2024-03-14 | 51.450 | 51.450 | 48.550 | 49.630 | 48.994 | 10,321,736 |
| 2024-03-13 | 52.080 | 52.590 | 50.980 | 51.960 | 51.294 | 9,576,829 |
| 2024-03-12 | 53.910 | 55.500 | 51.110 | 51.210 | 50.554 | 13,194,232 |
| 2024-03-11 | 53.000 | 55.290 | 52.800 | 54.350 | 53.654 | 10,842,416 |
| 2024-03-08 | 53.000 | 55.030 | 51.260 | 55.030 | 54.325 | 15,212,512 |
| 2024-03-07 | 50.190 | 53.880 | 50.170 | 52.830 | 52.153 | 16,079,105 |
| 2024-03-06 | 50.060 | 51.890 | 48.850 | 50.710 | 50.060 | 12,950,023 |
| 2024-03-05 | 49.820 | 54.790 | 49.820 | 52.250 | 51.581 | 20,114,345 |
| 2024-03-04 | 49.070 | 49.870 | 48.000 | 49.810 | 49.172 | 19,765,753 |
| 2024-03-01 | 42.880 | 47.690 | 42.880 | 47.690 | 47.079 | 17,548,881 |
| 2024-02-29 | 40.100 | 43.980 | 40.090 | 43.350 | 42.795 | 10,136,089 |
| 2024-02-28 | 47.580 | 47.600 | 42.940 | 42.940 | 42.390 | 11,533,631 |
| 2024-02-27 | 45.000 | 48.260 | 44.280 | 47.710 | 47.099 | 11,287,546 |
| 2024-02-26 | 45.560 | 47.000 | 44.000 | 46.060 | 45.470 | 12,222,432 |
| 2024-02-23 | 44.000 | 46.500 | 42.250 | 45.530 | 44.947 | 13,364,393 |
| 2024-02-22 | 41.370 | 44.350 | 40.900 | 43.620 | 43.061 | 13,033,758 |
| 2024-02-21 | 39.310 | 42.310 | 38.900 | 41.120 | 40.593 | 11,174,735 |
| 2024-02-20 | 40.170 | 43.740 | 39.030 | 40.900 | 40.376 | 14,016,480 |
| 2024-02-19 | 37.470 | 40.500 | 37.290 | 40.500 | 39.981 | 6,096,095 |
| 2024-02-08 | 32.970 | 36.820 | 32.100 | 36.820 | 36.348 | 8,089,380 |
| 2024-02-07 | 35.240 | 36.430 | 32.500 | 33.470 | 33.041 | 9,503,506 |
| 2024-02-06 | 35.200 | 36.620 | 32.580 | 35.040 | 34.591 | 7,977,929 |
| 2024-02-05 | 38.770 | 39.560 | 34.850 | 35.090 | 34.640 | 6,505,229 |
| 2024-02-02 | 40.710 | 41.440 | 36.990 | 38.130 | 37.642 | 5,550,390 |
| 2024-02-01 | 39.680 | 41.500 | 39.000 | 40.420 | 39.902 | 5,003,300 |
| 2024-01-31 | 41.860 | 42.600 | 39.610 | 39.650 | 39.142 | 4,834,100 |
| 2024-01-30 | 41.910 | 44.440 | 41.000 | 41.880 | 41.343 | 5,755,900 |
| 2024-01-29 | 46.200 | 46.390 | 42.500 | 42.500 | 41.956 | 7,631,140 |
| 2024-01-26 | 47.890 | 48.890 | 46.320 | 46.330 | 45.736 | 6,257,498 |
| 2024-01-25 | 47.960 | 48.880 | 46.340 | 48.610 | 47.987 | 7,125,711 |
| 2024-01-24 | 49.430 | 50.010 | 46.660 | 47.960 | 47.346 | 8,373,043 |
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.