Emdoor Information Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	38.690	38.910	38.400	38.750	38.254	1,018,436
2023-07-28	38.470	38.980	38.010	38.670	38.175	1,296,813
2023-07-27	39.500	39.580	38.450	38.600	38.105	1,387,121
2023-07-26	40.220	40.220	39.160	39.270	38.767	1,186,900
2023-07-25	39.690	40.450	39.420	40.140	39.626	1,667,617
2023-07-24	38.800	39.680	38.400	39.310	38.806	1,449,119
2023-07-21	39.400	39.790	38.710	38.880	38.382	1,656,008
2023-07-20	40.590	40.640	39.330	39.400	38.895	3,015,691
2023-07-19	40.260	41.480	40.110	40.590	40.070	3,725,002
2023-07-18	40.480	41.100	40.010	40.030	39.517	1,830,428
2023-07-17	40.600	40.740	40.140	40.280	39.764	1,504,190
2023-07-14	40.700	41.550	40.700	40.790	40.267	2,675,394
2023-07-13	39.860	40.860	39.800	40.730	40.208	2,043,936
2023-07-12	41.120	41.450	39.670	39.800	39.290	2,211,320
2023-07-11	40.750	41.300	40.660	41.250	40.722	958,601
2023-07-10	41.110	41.190	40.550	40.710	40.188	1,113,512
2023-07-07	41.590	41.680	40.780	40.920	40.396	1,942,071
2023-07-06	41.470	42.000	41.110	41.720	41.186	1,373,477
2023-07-05	42.090	42.320	41.530	41.580	41.047	2,398,447
2023-07-04	41.800	42.410	41.600	42.200	41.659	2,171,760
2023-07-03	42.000	42.790	41.840	41.850	41.314	2,825,024
2023-06-30	42.040	42.840	41.740	42.280	41.738	2,916,754
2023-06-29	41.010	42.300	41.000	41.870	41.334	2,703,385
2023-06-28	41.830	41.960	39.940	41.120	40.593	3,152,909
2023-06-27	41.330	42.180	41.330	41.830	41.294	2,516,518
2023-06-26	42.530	43.220	40.740	40.910	40.386	3,978,748
2023-06-21	45.330	45.330	43.180	43.180	42.627	5,544,017
2023-06-20	45.680	46.090	44.830	45.260	44.680	5,034,729
2023-06-19	46.090	46.540	45.720	46.000	45.411	5,214,167
2023-06-16	46.010	46.470	45.310	46.040	45.450	4,769,016
2023-06-15	46.940	47.600	46.180	46.200	45.608	6,514,564
2023-06-14	47.600	48.190	46.240	46.950	46.349	6,911,693
2023-06-13	47.220	48.800	46.660	47.570	46.961	9,088,785
2023-06-12	47.370	49.750	47.360	47.960	47.346	11,995,838
2023-06-09	52.340	54.800	47.980	49.050	48.422	18,189,060
2023-06-08	60.840	60.840	51.860	52.340	51.669	22,846,591
2023-06-07	54.230	55.310	52.500	55.310	54.601	7,457,934
2023-06-06	50.280	50.280	50.280	50.280	49.636	4,486,252
2023-06-05	44.210	45.900	44.210	45.710	45.124	5,621,299
2023-06-02	47.130	47.850	44.410	44.670	44.098	8,225,542
2023-06-01	45.600	46.580	45.110	46.130	45.539	8,146,001
2023-05-31	44.430	46.970	44.220	45.160	44.581	9,110,036
2023-05-30	44.230	46.500	43.050	45.530	44.947	10,248,421
2023-05-29	41.980	45.450	41.690	43.840	43.278	6,144,398
2023-05-26	40.710	42.350	40.320	42.090	41.551	2,900,945
2023-05-25	40.580	43.000	40.510	41.200	40.672	2,771,188
2023-05-24	39.740	41.390	39.730	40.710	40.188	2,753,293
2023-05-23	41.200	41.200	40.020	40.020	39.507	2,257,346
2023-05-22	42.100	42.200	40.570	41.650	40.623	2,932,974
2023-05-19	40.520	42.410	40.450	41.900	40.867	5,156,918
2023-05-18	38.710	41.170	38.510	40.510	39.511	3,372,112
2023-05-17	38.400	39.300	38.300	38.780	37.824	1,432,314
2023-05-16	37.970	39.140	37.570	38.620	37.668	1,691,688
2023-05-15	37.500	37.990	37.220	37.960	37.024	990,407
2023-05-12	38.310	38.680	37.600	37.600	36.673	1,109,224
2023-05-11	38.250	39.260	37.780	38.660	37.707	1,657,029
2023-05-10	38.660	39.600	38.120	38.350	37.404	1,710,251
2023-05-09	38.410	39.810	38.230	38.800	37.843	2,895,206
2023-05-08	38.030	38.770	38.020	38.410	37.463	1,542,881
2023-05-05	37.430	39.140	36.690	38.480	37.531	3,257,803

← NewerPage 14 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.