Emdoor Information Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	58.490	59.780	55.270	55.270	55.270	3,775,800
2026-07-17	62.720	66.380	60.000	61.410	61.410	18,027,117
2026-07-16	62.030	67.880	61.980	62.720	62.720	16,066,984
2026-07-15	58.910	63.690	58.890	61.960	61.960	11,656,125
2026-07-14	58.850	60.900	56.110	58.570	58.570	11,366,869
2026-07-13	62.000	63.660	58.260	58.950	58.950	15,113,893
2026-07-10	61.080	64.510	59.640	61.240	61.240	8,367,200
2026-07-09	57.350	60.770	56.500	60.280	60.280	6,749,532
2026-07-08	56.710	61.680	56.710	58.270	58.270	7,432,800
2026-07-07	56.880	59.990	56.580	56.910	56.910	4,561,870
2026-07-06	58.810	58.980	56.220	57.580	57.580	4,561,400
2026-07-03	59.110	61.090	57.780	59.400	59.400	4,829,388
2026-07-02	59.950	60.860	58.300	58.530	58.530	4,838,530
2026-07-01	61.890	62.500	59.580	60.250	60.250	5,919,500
2026-06-30	56.060	61.800	55.810	61.800	61.800	5,394,000
2026-06-29	58.760	60.420	55.140	56.180	56.180	4,589,399
2026-06-26	59.490	59.900	57.710	58.180	58.180	4,620,600
2026-06-25	61.680	62.980	58.190	60.000	60.000	7,494,700
2026-06-24	58.000	61.000	55.830	60.860	60.860	6,278,869
2026-06-23	59.200	59.780	57.850	58.520	58.520	4,394,100
2026-06-22	58.610	60.200	56.800	59.200	59.200	5,188,100
2026-06-18	57.610	59.630	56.700	58.590	58.590	5,276,300
2026-06-17	57.240	58.570	56.330	57.520	57.520	5,383,600
2026-06-16	53.160	58.460	53.160	57.450	57.450	6,752,150
2026-06-15	51.010	53.200	51.000	53.150	53.150	4,044,800
2026-06-12	51.900	53.710	50.650	50.890	50.890	4,466,400
2026-06-11	52.720	53.000	50.750	51.300	51.300	4,605,600
2026-06-10	52.420	55.170	52.110	53.150	53.150	5,405,900
2026-06-09	53.890	54.400	51.900	53.150	53.150	4,469,200
2026-06-08	53.570	55.740	52.820	53.280	53.280	5,178,300
2026-06-05	54.830	57.730	53.560	56.390	56.390	7,979,901
2026-06-04	57.440	58.900	55.260	55.450	55.450	10,388,500
2026-06-03	55.660	60.640	55.660	57.420	57.420	16,817,288
2026-06-02	64.000	64.000	57.850	59.950	59.950	18,418,002
2026-06-01	62.000	64.460	60.970	64.460	64.280	4,520,600
2026-05-29	58.810	61.880	57.600	58.600	58.436	6,986,994
2026-05-28	57.580	61.080	57.250	58.800	58.636	5,497,210
2026-05-27	61.000	61.500	56.770	57.300	57.140	7,204,059
2026-05-26	57.500	60.680	57.000	60.020	59.852	7,526,307
2026-05-25	55.000	58.370	54.200	58.000	57.838	5,700,629
2026-05-22	52.690	54.980	52.280	54.620	54.468	3,197,700
2026-05-21	54.610	55.600	52.280	52.400	52.254	3,711,000
2026-05-20	54.500	55.140	54.000	54.220	54.069	2,394,291
2026-05-19	53.970	55.120	53.150	54.860	54.707	2,997,100
2026-05-18	54.660	54.830	53.500	53.970	53.819	2,996,850
2026-05-15	55.140	56.000	54.310	54.830	54.677	3,968,960
2026-05-14	56.130	56.350	55.150	55.220	55.066	3,401,100
2026-05-13	56.240	56.840	55.120	55.850	55.694	4,931,269
2026-05-12	57.400	58.330	55.720	56.320	56.163	6,757,315
2026-05-11	57.670	59.280	57.000	58.510	58.347	7,555,282
2026-05-08	54.780	59.200	54.640	57.840	57.679	7,388,201
2026-05-07	52.130	56.000	51.500	55.550	55.395	7,872,693
2026-05-06	50.760	52.900	50.760	52.140	51.994	5,741,978
2026-04-30	50.170	51.300	49.930	50.720	50.578	5,408,971
2026-04-29	48.600	51.960	48.500	50.100	49.960	6,582,874
2026-04-28	49.400	50.900	48.610	49.000	48.863	7,136,407
2026-04-27	48.280	50.960	48.240	50.480	50.339	10,404,663
2026-04-24	49.370	49.370	46.800	48.460	48.325	12,421,160
2026-04-23	47.900	48.500	46.920	48.500	48.365	9,984,505
2026-04-22	43.500	44.280	43.300	44.090	43.967	1,799,600

← NewerPage 2 of 5 · 243 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.