Emdoor Information Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	46.500	47.000	45.780	46.700	46.570	3,091,300
2026-01-15	46.500	47.100	45.900	46.310	46.181	2,746,400
2026-01-14	46.560	47.870	46.140	46.880	46.749	5,179,546
2026-01-13	47.630	47.940	45.900	46.070	45.941	4,104,470
2026-01-12	45.490	48.020	45.490	47.640	47.507	6,626,600
2026-01-09	45.200	45.400	44.840	45.390	45.263	2,429,570
2026-01-08	44.820	45.480	44.800	45.000	44.874	1,837,500
2026-01-07	45.490	45.490	44.600	44.660	44.535	2,651,800
2026-01-06	45.800	45.990	45.010	45.450	45.323	3,184,800
2026-01-05	44.860	45.800	44.440	45.670	45.543	3,124,170
2025-12-31	45.210	45.540	44.000	44.810	44.685	2,969,500
2025-12-30	43.380	45.300	43.190	44.310	44.186	3,501,400
2025-12-29	43.160	43.800	43.020	43.380	43.259	1,357,300
2025-12-26	43.390	43.680	43.010	43.170	43.050	1,344,700
2025-12-25	43.380	43.720	43.170	43.620	43.498	1,155,200
2025-12-24	42.620	43.460	42.490	43.420	43.299	1,305,770
2025-12-23	43.030	43.170	42.460	42.620	42.501	1,094,770
2025-12-22	43.030	43.470	43.030	43.110	42.990	1,011,600
2025-12-19	42.650	43.240	42.650	43.030	42.910	1,086,200
2025-12-18	42.450	43.080	42.180	42.630	42.511	1,281,550
2025-12-17	42.740	42.990	41.910	42.770	42.651	1,809,800
2025-12-16	43.690	43.880	42.630	42.740	42.621	1,688,400
2025-12-15	43.860	44.200	43.600	43.680	43.558	1,385,780
2025-12-12	44.400	44.860	43.980	44.360	44.236	1,398,500
2025-12-11	45.680	45.780	44.360	44.400	44.276	2,027,753
2025-12-10	46.000	46.090	45.430	45.670	45.543	1,378,120
2025-12-09	46.180	46.700	46.010	46.070	45.941	1,540,200
2025-12-08	46.200	46.500	45.880	46.330	46.201	1,707,400
2025-12-05	46.100	46.700	45.310	46.290	46.161	1,830,800
2025-12-04	46.240	46.680	45.410	46.000	45.872	1,911,600
2025-12-03	47.360	47.650	46.260	46.420	46.290	2,084,570
2025-12-02	47.250	47.900	47.040	47.380	47.248	2,982,700
2025-12-01	46.130	47.800	45.880	47.290	47.158	4,362,070
2025-11-28	46.280	46.330	45.730	45.930	45.802	1,427,583
2025-11-27	45.400	46.310	45.390	45.970	45.842	2,224,400
2025-11-26	45.220	46.250	45.180	45.450	45.323	1,746,200
2025-11-25	45.180	45.880	45.100	45.450	45.323	2,120,800
2025-11-24	43.800	45.180	43.330	45.000	44.874	2,476,065
2025-11-21	45.080	45.640	43.340	43.360	43.239	2,661,404
2025-11-20	46.070	46.500	45.500	45.510	45.383	1,430,900
2025-11-19	46.610	46.730	45.820	45.920	45.792	1,925,154
2025-11-18	46.140	46.900	46.140	46.760	46.629	1,981,989
2025-11-17	45.900	46.780	45.810	46.380	46.251	1,806,700
2025-11-14	45.900	46.300	45.860	45.910	45.782	1,380,900
2025-11-13	46.190	46.370	45.900	46.290	46.161	1,562,843
2025-11-12	47.150	47.310	45.680	46.190	46.061	2,586,200
2025-11-11	47.020	47.400	46.960	47.330	47.198	2,091,902
2025-11-10	46.760	47.180	46.550	47.160	47.028	2,168,200
2025-11-07	46.800	47.070	46.630	46.800	46.669	1,825,100
2025-11-06	47.400	47.520	46.820	47.110	46.978	2,303,200
2025-11-05	47.210	47.600	47.000	47.370	47.238	2,531,500
2025-11-04	48.630	48.900	47.210	47.830	47.696	3,060,600
2025-11-03	48.120	48.690	47.860	48.630	48.494	2,935,602
2025-10-31	48.940	49.980	48.430	48.530	48.395	4,493,467
2025-10-30	48.470	48.510	47.600	47.620	47.487	3,471,330
2025-10-29	48.890	48.890	47.940	48.460	48.325	4,942,389
2025-10-28	49.600	49.880	49.200	49.520	49.382	4,108,428
2025-10-27	49.300	49.770	48.810	49.700	49.561	4,959,716
2025-10-24	49.600	49.980	49.180	49.300	49.162	4,735,332
2025-10-23	51.010	51.170	49.180	49.680	49.541	6,671,205

← NewerPage 4 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.