Emdoor Information Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	49.430	50.010	46.660	47.960	47.346	8,373,043
2024-01-23	49.940	51.800	47.800	49.420	48.787	9,785,888
2024-01-22	58.050	59.540	50.490	50.700	50.050	12,963,140
2024-01-19	57.990	59.200	55.820	56.100	55.381	10,019,800
2024-01-18	52.340	58.160	52.210	58.160	57.415	10,531,301
2024-01-17	55.000	55.180	52.770	52.870	52.193	5,940,000
2024-01-16	54.010	55.700	53.510	55.250	54.542	7,894,720
2024-01-15	52.990	52.990	52.990	52.990	52.311	0
2024-01-12	55.190	55.900	52.180	52.990	52.311	7,957,403
2024-01-11	51.100	56.900	50.900	55.190	54.483	13,909,553
2024-01-10	56.300	56.600	52.000	52.000	51.334	10,447,102
2024-01-09	61.540	62.500	56.900	57.780	57.040	12,204,354
2024-01-08	59.880	62.560	59.510	59.900	59.133	12,032,167
2024-01-05	61.170	62.600	57.350	57.900	57.158	10,785,039
2024-01-04	61.490	62.800	60.050	61.640	60.850	10,568,113
2024-01-03	65.550	66.660	61.630	61.630	60.840	13,313,759
2024-01-02	70.000	70.580	66.900	68.480	67.603	12,897,981
2023-12-29	68.500	75.670	66.810	71.930	71.008	16,475,671
2023-12-28	66.550	71.000	64.930	68.870	67.988	12,986,211
2023-12-27	68.000	69.500	64.520	66.550	65.697	11,160,764
2023-12-26	68.000	73.730	66.710	70.110	69.212	15,711,107
2023-12-25	67.000	71.720	64.070	70.600	69.696	17,785,683
2023-12-22	65.000	71.780	62.550	65.200	64.365	19,275,371
2023-12-21	63.800	66.180	59.450	65.250	64.414	16,266,136
2023-12-20	63.000	64.260	61.500	64.260	63.437	5,019,193
2023-12-19	53.970	58.420	53.460	58.420	57.672	6,598,107
2023-12-18	56.500	57.000	52.380	53.110	52.430	11,168,555
2023-12-15	51.310	55.340	51.310	55.340	54.631	8,583,512
2023-12-14	54.850	55.500	50.310	50.310	49.665	11,908,151
2023-12-13	54.610	58.670	54.470	55.900	55.184	13,156,314
2023-12-12	55.350	58.000	53.270	54.610	53.910	17,073,534
2023-12-11	50.700	53.350	49.800	53.350	52.667	9,820,451
2023-12-08	49.500	52.550	48.090	48.500	47.879	14,452,042
2023-12-07	49.550	50.600	46.410	48.600	47.977	12,541,598
2023-12-06	48.760	51.190	46.870	47.990	47.375	16,483,068
2023-12-05	44.550	48.760	44.550	48.760	48.135	10,836,711
2023-12-04	41.430	44.330	41.430	44.330	43.762	6,886,563
2023-12-01	40.190	40.340	39.570	40.300	39.784	1,568,800
2023-11-30	41.120	41.280	39.650	40.200	39.685	2,039,432
2023-11-29	40.700	41.630	40.700	41.170	40.643	2,496,942
2023-11-28	40.310	41.910	40.000	41.280	40.751	3,859,435
2023-11-27	39.720	40.370	39.610	40.060	39.547	1,256,904
2023-11-24	40.810	40.910	39.810	40.100	39.586	2,098,309
2023-11-23	40.610	41.490	40.200	40.940	40.416	1,961,219
2023-11-22	40.790	41.620	40.700	41.000	40.475	2,192,200
2023-11-21	41.300	42.130	40.840	41.010	40.485	3,185,401
2023-11-20	40.990	41.390	40.350	41.250	40.722	2,363,500
2023-11-17	41.000	41.350	40.660	40.900	40.376	2,375,400
2023-11-16	41.390	42.420	41.050	41.240	40.712	3,105,500
2023-11-15	41.600	42.640	41.450	41.720	41.186	3,976,300
2023-11-14	41.410	41.740	40.710	41.700	41.166	3,911,900
2023-11-13	42.250	42.830	40.700	41.050	40.524	6,281,898
2023-11-10	44.500	44.500	41.100	41.650	41.116	10,725,586
2023-11-09	44.560	44.560	44.560	44.560	43.989	2,211,170
2023-11-08	39.200	40.950	39.200	40.510	39.991	3,236,050
2023-11-07	38.400	39.950	38.210	39.660	39.152	2,576,708
2023-11-06	38.430	38.870	38.210	38.460	37.967	1,988,189
2023-11-03	37.000	38.550	36.380	38.250	37.760	3,276,315
2023-11-02	37.080	37.500	36.150	36.150	35.687	1,194,900
2023-11-01	36.790	37.170	36.550	36.870	36.398	936,828

← NewerPage 12 of 15 · 894 trading daysOlder →

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.