Emdoor Information Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	51.010	51.170	49.180	49.680	49.541	6,671,205
2025-10-22	51.070	53.500	49.970	51.730	51.586	11,194,935
2025-10-21	53.880	53.880	51.070	52.320	52.174	15,779,184
2025-10-20	56.030	56.030	55.020	56.030	55.874	6,622,700
2025-10-17	50.940	50.940	50.940	50.940	50.798	0
2025-10-16	50.940	50.940	50.940	50.940	50.798	0
2025-10-15	50.940	50.940	50.940	50.940	50.798	0
2025-10-14	50.940	50.940	50.940	50.940	50.798	0
2025-10-13	50.940	50.940	50.940	50.940	50.798	0
2025-10-10	50.940	50.940	50.940	50.940	50.798	0
2025-10-09	50.940	50.940	50.940	50.940	50.798	0
2025-09-30	50.940	50.940	50.940	50.940	50.798	0
2025-09-29	50.940	50.940	50.940	50.940	50.798	0
2025-09-26	50.490	51.480	49.880	50.940	50.798	4,628,250
2025-09-25	50.350	52.150	49.800	51.000	50.858	5,205,150
2025-09-24	48.570	50.460	47.900	50.320	50.180	4,067,001
2025-09-23	50.200	50.610	47.820	48.740	48.604	3,577,600
2025-09-22	49.760	50.940	49.590	50.100	49.960	3,359,300
2025-09-19	49.990	50.720	49.080	49.390	49.252	2,621,700
2025-09-18	50.480	51.110	49.130	49.610	49.472	4,205,100
2025-09-17	51.060	51.570	50.580	50.650	50.509	3,049,400
2025-09-16	50.400	50.980	49.900	50.970	50.828	2,764,400
2025-09-15	50.240	50.990	49.690	50.380	50.239	3,251,170
2025-09-12	50.450	51.130	49.900	49.900	49.761	3,684,200
2025-09-11	48.600	50.390	48.110	50.380	50.239	4,566,400
2025-09-10	48.990	49.670	48.480	48.600	48.464	3,371,300
2025-09-09	50.450	50.690	48.770	49.000	48.863	3,990,900
2025-09-08	49.700	51.000	49.120	50.760	50.618	4,433,000
2025-09-05	48.680	49.700	48.150	49.580	49.442	3,537,678
2025-09-04	49.800	50.580	47.520	48.400	48.265	4,571,500
2025-09-03	51.440	51.820	49.390	49.500	49.362	4,042,400
2025-09-02	53.570	53.810	50.900	51.430	51.286	5,839,404
2025-09-01	54.590	55.080	53.500	53.820	53.670	5,810,527
2025-08-29	55.500	56.500	54.370	54.580	54.428	5,166,000
2025-08-28	55.060	56.260	54.200	55.840	55.684	8,391,204
2025-08-27	57.000	57.680	55.050	55.050	54.896	7,309,700
2025-08-26	55.720	57.950	54.980	56.790	56.631	7,903,400
2025-08-25	55.960	56.980	54.790	56.180	56.023	8,587,830
2025-08-22	54.880	55.650	54.280	55.590	55.435	7,360,200
2025-08-21	53.960	58.000	53.800	54.970	54.817	9,895,100
2025-08-20	53.190	54.240	53.060	54.010	53.859	6,240,100
2025-08-19	53.290	55.800	52.700	54.420	54.268	11,974,100
2025-08-18	51.110	54.000	50.800	53.020	52.872	11,566,048
2025-08-15	53.530	53.980	51.500	52.150	52.004	10,430,400
2025-08-14	53.000	53.960	51.010	51.510	51.366	9,282,000
2025-08-13	49.730	53.500	49.000	52.000	51.855	12,508,168
2025-08-12	48.900	50.640	48.900	49.930	49.791	7,675,212
2025-08-11	48.390	50.300	48.110	48.940	48.803	8,366,217
2025-08-08	48.160	48.650	47.570	47.830	47.696	5,185,700
2025-08-07	48.080	48.660	47.530	47.750	47.617	4,024,900
2025-08-06	47.230	48.380	46.980	48.060	47.926	4,774,700
2025-08-05	46.830	47.460	46.640	47.270	47.138	4,563,919
2025-08-04	46.010	46.610	45.820	46.590	46.460	1,860,200
2025-08-01	46.380	47.100	45.930	46.510	46.380	2,663,400
2025-07-31	46.330	47.200	46.060	46.380	46.251	3,790,200
2025-07-30	46.950	46.990	45.860	46.360	46.231	2,838,718
2025-07-29	47.010	47.140	46.500	46.870	46.739	3,132,803
2025-07-28	47.300	47.610	46.960	47.140	47.008	4,473,326
2025-07-25	46.220	46.860	46.220	46.760	46.629	4,084,208
2025-07-24	45.900	46.200	45.900	46.170	46.041	2,345,308

← NewerPage 5 of 15 · 893 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.