Emdoor Information Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	42.810	42.990	41.600	42.010	41.811	2,229,700
2025-04-23	42.810	43.280	42.600	42.790	42.588	3,057,600
2025-04-22	41.570	43.500	41.570	42.550	42.349	4,469,500
2025-04-21	40.310	41.600	40.310	41.590	41.393	2,438,156
2025-04-18	40.290	40.770	40.020	40.520	40.328	2,146,515
2025-04-17	40.480	41.420	40.420	40.470	40.279	2,207,500
2025-04-16	41.640	41.920	40.100	40.900	40.707	2,522,200
2025-04-15	41.990	42.210	41.250	41.890	41.692	2,448,600
2025-04-14	42.330	42.550	41.560	42.000	41.801	3,560,301
2025-04-11	39.490	41.000	39.480	40.750	40.557	3,696,700
2025-04-10	40.230	41.190	39.980	40.180	39.990	4,558,470
2025-04-09	37.350	39.480	34.600	38.950	38.766	5,977,926
2025-04-08	40.010	41.740	37.810	38.400	38.218	5,894,504
2025-04-07	42.010	43.680	42.010	42.010	41.811	1,670,800
2025-04-03	47.160	47.800	45.860	46.680	46.459	3,457,100
2025-04-02	48.400	48.450	47.870	47.970	47.743	1,810,500
2025-04-01	48.170	48.660	47.900	48.070	47.843	2,152,900
2025-03-31	49.000	49.100	47.100	47.930	47.703	3,508,000
2025-03-28	50.000	50.480	49.580	49.580	49.345	2,291,900
2025-03-27	49.900	50.780	49.140	50.120	49.883	3,150,900
2025-03-26	50.300	50.890	50.000	50.040	49.803	2,688,870
2025-03-25	50.170	51.450	49.210	50.270	50.032	4,349,570
2025-03-24	51.270	52.690	48.800	51.250	51.008	7,204,305
2025-03-21	53.000	53.500	50.200	50.860	50.619	9,165,301
2025-03-20	57.570	59.270	54.600	54.700	54.441	9,317,920
2025-03-19	55.560	56.680	54.700	55.400	55.138	6,420,834
2025-03-18	54.300	55.880	54.200	55.710	55.446	6,292,721
2025-03-17	53.810	55.000	53.480	54.480	54.222	3,645,600
2025-03-14	53.080	53.880	52.500	53.700	53.446	3,723,984
2025-03-13	54.500	54.510	52.800	53.420	53.167	4,801,500
2025-03-12	55.050	55.500	54.250	54.780	54.521	6,554,470
2025-03-11	52.660	56.000	52.330	55.110	54.849	7,979,935
2025-03-10	53.260	53.800	52.470	53.400	53.147	4,198,400
2025-03-07	54.180	54.590	52.530	53.270	53.018	6,602,100
2025-03-06	54.550	55.510	54.140	54.760	54.501	6,982,170
2025-03-05	53.880	56.720	53.610	54.510	54.252	7,057,140
2025-03-04	52.100	53.800	52.030	53.510	53.257	5,372,900
2025-03-03	51.680	53.640	50.860	52.720	52.471	6,839,470
2025-02-28	55.810	56.220	51.580	51.910	51.664	8,454,278
2025-02-27	57.900	58.480	55.200	56.830	56.561	10,567,833
2025-02-26	57.360	59.460	56.330	58.980	58.701	14,962,747
2025-02-25	56.010	58.600	55.550	56.880	56.611	11,251,406
2025-02-24	57.000	59.660	56.250	57.800	57.527	14,340,392
2025-02-21	57.770	60.070	55.650	58.490	58.213	26,965,477
2025-02-20	56.650	56.650	56.650	56.650	56.382	2,975,620
2025-02-19	48.500	51.500	48.300	51.500	51.256	9,551,300
2025-02-18	50.330	50.850	48.500	48.570	48.340	5,895,600
2025-02-17	49.820	51.090	49.810	50.920	50.679	5,052,400
2025-02-14	50.600	50.980	49.610	50.020	49.783	7,006,000
2025-02-13	52.920	52.920	50.710	50.870	50.629	7,214,500
2025-02-12	52.420	52.870	51.900	52.500	52.252	7,730,200
2025-02-11	52.290	53.900	51.760	52.420	52.172	10,867,708
2025-02-10	50.600	52.700	49.810	51.960	51.714	11,549,108
2025-02-07	51.770	52.780	50.180	51.080	50.838	14,531,700
2025-02-06	50.510	53.000	50.020	51.930	51.684	11,380,380
2025-02-05	49.690	51.800	49.030	50.790	50.550	10,491,669
2025-01-27	48.830	50.210	47.810	48.650	48.420	8,412,600
2025-01-24	45.500	49.540	45.450	48.790	48.559	11,415,800
2025-01-23	47.690	48.180	45.710	45.720	45.504	8,243,199
2025-01-22	47.000	47.500	46.550	47.120	46.897	7,035,050

← NewerPage 7 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.