Emdoor Information Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	37.110	37.490	36.780	37.280	36.361	1,361,542
2023-04-28	36.560	37.760	36.360	37.490	36.565	2,021,875
2023-04-27	37.380	37.460	36.380	36.390	35.493	2,144,130
2023-04-26	37.430	38.160	37.180	37.610	36.682	1,534,072
2023-04-25	39.560	39.790	37.010	37.440	36.517	2,490,348
2023-04-24	40.090	40.100	39.200	39.630	38.653	1,530,570
2023-04-21	42.950	43.040	39.930	40.090	39.101	3,734,572
2023-04-20	44.580	44.800	42.630	42.730	41.676	3,431,574
2023-04-19	44.620	45.050	44.500	44.550	43.451	1,745,953
2023-04-18	46.700	46.700	44.470	44.550	43.451	3,842,480
2023-04-17	46.230	46.940	45.810	46.530	45.382	3,085,543
2023-04-14	46.640	46.960	45.750	46.000	44.866	3,204,033
2023-04-13	47.270	48.300	46.210	46.640	45.490	4,782,372
2023-04-12	45.990	47.860	45.950	47.640	46.465	7,675,965
2023-04-11	45.050	45.420	44.540	45.120	44.007	1,947,636
2023-04-10	46.300	47.090	45.000	45.050	43.939	3,351,253
2023-04-07	46.400	46.760	45.810	46.410	45.265	3,536,886
2023-04-06	46.410	47.500	46.350	46.850	45.695	4,957,923
2023-04-04	44.700	47.360	44.630	46.850	45.695	6,781,161
2023-04-03	44.150	44.780	44.130	44.710	43.607	2,293,087
2023-03-31	44.990	45.160	44.080	44.280	43.188	2,794,498
2023-03-30	44.700	45.890	44.660	44.980	43.871	2,594,626
2023-03-29	45.780	45.900	44.630	44.670	43.568	3,106,827
2023-03-28	46.200	46.570	45.600	45.600	44.475	3,169,880
2023-03-27	47.900	47.910	45.880	46.160	45.022	5,355,585
2023-03-24	46.540	48.660	46.220	47.900	46.719	6,542,414
2023-03-23	45.600	47.000	45.300	46.750	45.597	4,561,257
2023-03-22	46.360	47.450	46.060	46.160	45.022	7,134,614
2023-03-21	45.000	45.780	44.750	45.530	44.407	3,388,044
2023-03-20	44.010	45.890	43.400	45.560	44.436	5,381,470
2023-03-17	44.100	44.530	43.810	43.990	42.905	2,511,855
2023-03-16	43.500	44.600	43.300	43.710	42.632	2,435,891
2023-03-15	43.780	44.590	43.740	43.780	42.700	2,281,516
2023-03-14	45.010	45.050	43.780	43.780	42.700	3,549,445
2023-03-13	43.610	45.940	43.130	45.470	44.349	5,154,184
2023-03-10	45.200	45.200	43.880	43.910	42.827	4,982,334
2023-03-09	46.330	46.700	45.640	45.810	44.680	3,629,501
2023-03-08	46.980	47.160	45.800	46.750	45.597	4,535,289
2023-03-07	47.000	48.570	46.800	47.550	46.377	7,921,322
2023-03-06	46.000	46.970	45.740	46.490	45.343	5,327,308
2023-03-03	46.350	46.580	45.270	45.570	44.446	5,428,046
2023-03-02	47.280	47.440	46.350	46.350	45.207	4,815,966
2023-03-01	47.000	47.600	46.810	47.190	46.026	4,443,241
2023-02-28	46.940	47.360	46.410	47.190	46.026	4,718,390
2023-02-27	49.820	49.820	46.730	46.900	45.743	8,342,698
2023-02-24	49.020	50.760	48.010	50.020	48.786	7,049,514
2023-02-23	49.810	50.640	49.250	49.570	48.347	7,244,183
2023-02-22	49.100	49.820	48.860	49.210	47.996	6,860,882
2023-02-21	51.550	52.270	49.800	50.120	48.884	11,320,751
2023-02-20	52.050	53.490	50.480	52.400	51.108	13,990,175
2023-02-17	56.000	58.880	54.880	54.900	53.546	17,587,728
2023-02-16	60.000	60.980	58.000	60.980	59.476	21,740,856
2023-02-15	55.440	55.440	55.440	55.440	54.073	262,098
2023-02-14	42.000	50.400	42.000	50.400	49.157	1,515,438

← NewerPage 15 of 15 · 894 trading days

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.