Emdoor Information Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	36.700	37.270	36.360	36.790	36.319	1,334,331
2023-10-30	35.900	37.150	35.500	36.860	36.388	1,991,354
2023-10-27	35.360	36.070	35.200	36.010	35.549	1,737,443
2023-10-26	35.250	35.750	35.130	35.700	35.243	1,304,197
2023-10-25	35.840	36.050	35.140	35.600	35.144	1,801,137
2023-10-24	34.600	35.770	34.280	35.330	34.877	1,896,146
2023-10-23	36.900	37.100	34.070	34.430	33.989	3,126,728
2023-10-20	38.890	39.340	36.510	36.900	36.427	2,807,108
2023-10-19	40.000	40.400	39.030	39.090	38.589	1,655,800
2023-10-18	40.270	40.500	39.370	39.940	39.428	2,259,785
2023-10-17	41.380	42.150	40.230	40.710	40.188	2,235,100
2023-10-16	41.380	41.710	40.620	41.400	40.870	2,509,300
2023-10-13	41.600	41.980	41.130	41.280	40.751	2,185,780
2023-10-12	42.020	42.340	41.260	41.590	41.057	3,391,791
2023-10-11	40.860	43.370	39.730	42.300	41.758	6,285,478
2023-10-10	40.110	40.440	39.830	40.170	39.655	1,566,575
2023-10-09	39.560	41.090	39.480	40.390	39.873	3,514,160
2023-09-28	38.090	41.580	38.090	40.150	39.636	5,064,400
2023-09-27	38.020	38.430	37.720	37.800	37.316	1,418,416
2023-09-26	38.910	39.200	38.210	38.210	37.720	1,173,524
2023-09-25	38.780	39.170	38.400	38.900	38.402	1,342,241
2023-09-22	37.990	38.880	37.600	38.840	38.342	1,473,600
2023-09-21	38.090	38.400	37.600	38.070	37.582	1,141,278
2023-09-20	38.280	38.690	37.920	38.010	37.523	956,667
2023-09-19	38.960	38.960	38.000	38.360	37.869	1,174,000
2023-09-18	39.000	39.320	38.280	38.930	38.431	1,416,208
2023-09-15	39.550	39.650	38.300	38.930	38.431	1,713,600
2023-09-14	40.580	40.600	39.110	39.210	38.708	2,545,008
2023-09-13	41.450	41.500	40.000	40.580	40.060	2,992,475
2023-09-12	40.880	42.170	40.830	41.790	41.255	4,401,966
2023-09-11	40.200	42.380	39.970	41.280	40.751	5,466,485
2023-09-08	39.450	40.640	39.440	39.520	39.014	1,963,891
2023-09-07	40.890	40.890	39.360	39.430	38.925	3,375,024
2023-09-06	40.550	41.360	39.710	41.140	40.613	3,583,243
2023-09-05	40.580	41.000	40.400	40.790	40.267	2,698,985
2023-09-04	40.860	41.160	40.100	40.710	40.188	2,868,489
2023-09-01	41.460	41.700	40.520	40.860	40.337	3,312,127
2023-08-31	41.280	41.800	40.730	41.360	40.830	4,475,544
2023-08-30	39.610	41.990	39.600	41.890	41.353	8,191,781
2023-08-29	38.010	40.140	37.640	40.000	39.488	5,080,360
2023-08-28	41.010	41.300	37.990	38.490	37.997	5,922,346
2023-08-25	40.330	41.500	39.460	39.560	39.053	9,121,321
2023-08-24	36.930	40.330	36.900	40.330	39.813	4,494,070
2023-08-23	38.000	38.400	36.610	36.660	36.190	2,757,916
2023-08-22	39.070	39.400	37.580	38.680	38.184	3,060,700
2023-08-21	37.830	38.930	37.830	38.660	38.165	2,157,400
2023-08-18	38.200	38.940	37.890	37.890	37.405	2,329,208
2023-08-17	37.480	38.660	37.100	38.380	37.888	2,251,690
2023-08-16	38.000	38.950	37.620	37.620	37.138	1,562,066
2023-08-15	37.990	38.550	37.690	38.260	37.770	1,250,044
2023-08-14	37.160	38.260	37.080	38.140	37.651	1,462,479
2023-08-11	39.500	39.550	37.570	37.640	37.158	3,231,104
2023-08-10	39.980	40.100	39.420	39.500	38.994	1,901,204
2023-08-09	40.040	40.750	39.800	40.110	39.596	2,492,191
2023-08-08	39.850	41.290	39.010	40.590	40.070	4,582,227
2023-08-07	39.600	39.980	39.150	39.720	39.211	1,482,342
2023-08-04	38.790	39.750	38.620	39.390	38.885	1,809,929
2023-08-03	38.970	39.360	38.600	38.790	38.293	1,527,512
2023-08-02	38.510	39.930	38.330	39.240	38.737	2,496,528
2023-08-01	38.870	38.900	38.350	38.500	38.007	900,616

← NewerPage 13 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.