Emdoor Information Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	45.910	46.190	45.740	45.830	45.702	2,229,600
2025-07-22	46.670	46.670	45.800	45.910	45.782	3,976,400
2025-07-21	46.370	46.830	46.260	46.680	46.550	3,533,095
2025-07-18	46.930	47.100	46.260	46.520	46.390	3,439,300
2025-07-17	46.520	47.230	46.110	46.950	46.819	4,428,300
2025-07-16	46.320	46.870	45.800	46.580	46.450	4,827,400
2025-07-15	45.970	46.840	45.350	46.320	46.191	5,721,100
2025-07-14	45.600	45.700	45.200	45.310	45.184	1,631,508
2025-07-11	45.370	45.800	44.910	45.580	45.453	2,534,016
2025-07-10	45.390	45.550	44.980	45.290	45.164	2,003,300
2025-07-09	45.940	46.080	45.260	45.400	45.273	2,488,840
2025-07-08	45.680	46.060	45.430	45.910	45.782	2,340,408
2025-07-07	45.600	45.800	45.160	45.400	45.273	2,163,000
2025-07-04	46.760	47.140	45.760	45.870	45.742	3,619,800
2025-07-03	45.700	47.100	45.680	46.940	46.809	4,690,240
2025-07-02	46.460	46.540	45.300	45.590	45.463	3,110,300
2025-07-01	47.020	47.190	46.100	46.670	46.540	3,118,300
2025-06-30	46.510	47.280	46.500	47.250	47.118	3,652,400
2025-06-27	47.700	47.710	46.510	46.600	46.380	4,754,402
2025-06-26	48.010	48.320	47.380	47.450	47.226	5,118,500
2025-06-25	47.850	48.990	47.250	48.320	48.091	7,514,500
2025-06-24	46.560	47.620	46.360	47.440	47.216	6,826,325
2025-06-23	44.990	46.750	44.440	46.540	46.320	8,897,470
2025-06-20	49.010	49.900	45.310	45.310	45.096	12,122,830
2025-06-19	48.880	49.520	47.070	47.350	47.126	13,814,008
2025-06-18	49.110	52.690	48.560	50.290	50.052	18,550,378
2025-06-17	46.990	48.300	46.990	47.900	47.673	6,919,028
2025-06-16	46.360	48.210	46.250	46.800	46.579	6,308,700
2025-06-13	45.890	47.000	45.230	46.800	46.579	5,895,664
2025-06-12	47.330	48.000	46.130	46.260	46.041	6,318,364
2025-06-11	45.500	46.900	45.450	46.250	46.031	5,089,600
2025-06-10	45.850	45.970	44.460	45.850	45.633	3,673,285
2025-06-09	45.570	46.280	45.460	45.850	45.633	3,268,922
2025-06-06	45.300	46.140	45.090	45.660	45.444	3,136,625
2025-06-05	44.850	46.400	44.520	45.550	45.335	5,114,425
2025-06-04	43.760	45.000	43.430	45.000	44.787	3,954,844
2025-06-03	42.940	44.960	42.680	43.850	43.643	3,072,508
2025-05-30	44.200	44.300	42.920	43.000	42.797	2,802,100
2025-05-29	43.600	44.600	43.510	44.440	44.230	2,942,508
2025-05-28	44.050	44.660	43.360	43.420	43.215	2,259,528
2025-05-27	43.960	44.550	43.700	43.930	43.722	2,313,200
2025-05-26	43.210	44.400	42.920	44.400	44.190	3,767,100
2025-05-23	44.480	44.490	43.400	43.500	43.294	6,117,900
2025-05-22	45.080	47.460	44.330	45.950	45.733	8,297,244
2025-05-21	45.300	46.660	44.820	45.100	44.887	3,609,844
2025-05-20	43.900	46.480	43.550	45.500	45.285	4,688,200
2025-05-19	44.120	44.150	43.200	44.140	43.931	1,643,670
2025-05-16	43.970	44.650	43.670	44.080	43.871	1,570,470
2025-05-15	44.880	44.880	43.850	43.970	43.762	1,760,500
2025-05-14	45.140	45.430	44.470	44.960	44.747	2,291,200
2025-05-13	45.920	46.190	45.020	45.150	44.936	2,626,400
2025-05-12	45.390	45.670	45.030	45.450	45.235	2,565,900
2025-05-09	45.700	45.840	44.480	44.550	44.339	2,354,900
2025-05-08	44.640	46.320	44.500	45.600	45.384	4,223,700
2025-05-07	45.580	45.950	44.120	44.790	44.578	4,271,100
2025-05-06	43.750	45.390	43.610	45.370	45.155	4,103,744
2025-04-30	43.510	44.000	42.700	43.580	43.374	4,460,200
2025-04-29	41.720	42.500	41.230	42.440	42.239	2,111,600
2025-04-28	42.290	42.450	41.400	41.700	41.503	2,354,159
2025-04-25	42.090	42.870	41.720	42.460	42.259	2,425,300

← NewerPage 6 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.