Emdoor Information Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	43.820	44.110	43.140	43.570	43.448	1,647,800
2026-04-20	43.550	44.140	43.410	44.010	43.887	1,379,770
2026-04-17	43.500	44.050	43.460	43.560	43.438	1,180,200
2026-04-16	42.940	43.740	42.850	43.600	43.478	1,224,900
2026-04-15	43.460	43.690	42.820	42.930	42.810	1,631,400
2026-04-14	42.710	43.650	42.710	43.430	43.309	2,129,500
2026-04-13	41.800	42.660	41.800	42.420	42.302	1,328,100
2026-04-10	41.940	42.570	41.860	42.160	42.042	1,785,300
2026-04-09	41.200	42.240	41.070	41.690	41.574	2,466,432
2026-04-08	40.400	41.600	40.270	41.570	41.454	2,379,363
2026-04-07	38.590	39.600	38.590	39.520	39.410	1,494,563
2026-04-03	39.260	39.460	38.320	38.580	38.472	1,294,000
2026-04-02	39.990	40.250	38.910	39.210	39.101	1,413,201
2026-04-01	40.000	40.400	39.570	40.100	39.988	1,900,199
2026-03-31	39.410	40.280	39.200	39.390	39.280	1,507,070
2026-03-30	39.000	39.770	38.670	39.580	39.470	1,328,252
2026-03-27	38.960	40.010	38.850	39.850	39.739	1,194,759
2026-03-26	40.650	40.880	39.430	39.570	39.460	1,939,900
2026-03-25	39.900	41.170	39.770	40.770	40.656	2,550,900
2026-03-24	41.370	41.500	38.700	39.990	39.878	3,748,861
2026-03-23	42.710	43.140	40.220	40.350	40.237	2,491,964
2026-03-20	45.120	45.360	43.400	43.450	43.329	2,156,463
2026-03-19	45.400	46.050	44.650	44.920	44.795	2,500,800
2026-03-18	45.500	46.980	45.100	46.720	46.590	2,512,800
2026-03-17	46.200	46.360	45.370	45.380	45.253	2,210,059
2026-03-16	45.780	46.100	45.300	46.010	45.882	2,115,419
2026-03-13	46.270	47.600	46.020	46.100	45.971	3,340,370
2026-03-12	48.000	48.500	46.890	46.900	46.769	4,740,289
2026-03-11	48.240	48.630	47.630	48.550	48.414	5,871,128
2026-03-10	50.000	50.000	48.250	49.000	48.863	10,902,131
2026-03-09	48.000	51.140	47.470	51.140	50.997	12,161,701
2026-03-06	45.400	48.840	45.160	47.960	47.826	3,719,810
2026-03-05	45.000	45.700	45.000	45.310	45.184	1,642,000
2026-03-04	44.750	45.460	44.450	44.550	44.426	1,757,100
2026-03-03	46.450	47.100	45.170	45.200	45.074	3,374,300
2026-03-02	47.520	47.990	46.300	46.440	46.310	2,934,900
2026-02-27	47.770	48.450	47.330	48.340	48.205	2,266,929
2026-02-26	47.850	48.210	47.720	47.900	47.766	1,935,000
2026-02-25	48.400	48.480	47.420	47.820	47.687	2,403,105
2026-02-24	48.650	48.650	46.740	48.210	48.075	2,700,301
2026-02-13	47.910	48.850	47.910	48.360	48.225	2,264,134
2026-02-12	47.990	48.330	47.470	48.030	47.896	2,163,255
2026-02-11	48.400	48.860	47.520	48.000	47.866	3,795,550
2026-02-10	46.730	47.640	46.730	47.070	46.939	1,339,059
2026-02-09	46.390	47.140	46.210	46.850	46.719	1,801,400
2026-02-06	45.430	46.240	45.100	45.950	45.822	2,052,600
2026-02-05	46.500	46.500	45.610	45.700	45.572	1,680,204
2026-02-04	47.000	47.180	46.260	46.650	46.520	1,937,659
2026-02-03	47.040	47.500	46.510	47.300	47.168	2,034,800
2026-02-02	47.090	49.190	46.500	46.500	46.370	3,135,693
2026-01-30	47.500	47.700	46.550	47.310	47.178	2,475,000
2026-01-29	48.220	49.110	47.700	47.710	47.577	3,671,800
2026-01-28	49.310	49.950	48.540	48.800	48.664	5,421,929
2026-01-27	48.130	50.490	47.380	50.380	50.239	8,724,459
2026-01-26	48.760	48.900	47.800	48.440	48.305	5,094,795
2026-01-23	50.700	50.700	48.150	48.410	48.275	8,860,304
2026-01-22	46.370	47.340	46.260	46.370	46.241	1,621,900
2026-01-21	45.540	46.550	45.430	46.360	46.231	2,198,700
2026-01-20	47.280	47.280	45.700	45.970	45.842	3,647,670
2026-01-19	46.350	48.000	46.000	47.540	47.407	4,578,400

← NewerPage 3 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.