Emdoor Information Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 46.500 | 48.840 | 45.950 | 47.980 | 47.753 | 12,778,500 |
| 2025-01-20 | 45.020 | 46.470 | 44.220 | 45.840 | 45.623 | 9,442,500 |
| 2025-01-17 | 44.310 | 45.090 | 43.430 | 44.420 | 44.210 | 6,823,100 |
| 2025-01-16 | 45.200 | 45.500 | 43.880 | 44.570 | 44.359 | 8,897,444 |
| 2025-01-15 | 45.730 | 46.230 | 44.650 | 44.800 | 44.588 | 7,290,152 |
| 2025-01-14 | 43.500 | 45.970 | 42.280 | 45.730 | 45.514 | 11,737,202 |
| 2025-01-13 | 43.030 | 43.800 | 41.800 | 42.280 | 42.080 | 9,432,695 |
| 2025-01-10 | 48.530 | 49.310 | 44.250 | 44.650 | 44.439 | 13,529,185 |
| 2025-01-09 | 47.470 | 51.500 | 47.120 | 49.020 | 48.788 | 15,372,229 |
| 2025-01-08 | 49.010 | 50.880 | 45.650 | 48.280 | 48.052 | 16,565,722 |
| 2025-01-07 | 46.960 | 49.990 | 45.600 | 49.960 | 49.724 | 19,761,656 |
| 2025-01-06 | 55.710 | 55.990 | 49.590 | 49.590 | 49.355 | 16,334,167 |
| 2025-01-03 | 61.190 | 62.740 | 54.500 | 55.100 | 54.839 | 31,925,674 |
| 2025-01-02 | 51.780 | 57.040 | 50.900 | 57.040 | 56.770 | 26,964,208 |
| 2024-12-31 | 54.320 | 55.500 | 51.790 | 51.850 | 51.605 | 10,940,928 |
| 2024-12-30 | 54.960 | 56.600 | 54.200 | 54.860 | 54.600 | 14,395,203 |
| 2024-12-27 | 53.700 | 57.000 | 52.550 | 54.000 | 53.745 | 17,338,495 |
| 2024-12-26 | 49.900 | 55.110 | 49.600 | 53.740 | 53.486 | 14,620,756 |
| 2024-12-25 | 52.870 | 55.220 | 51.110 | 51.360 | 51.117 | 15,395,320 |
| 2024-12-24 | 50.940 | 53.300 | 49.500 | 52.850 | 52.600 | 15,837,478 |
| 2024-12-23 | 56.480 | 56.600 | 50.400 | 50.800 | 50.560 | 20,327,460 |
| 2024-12-20 | 47.940 | 52.710 | 47.940 | 52.710 | 52.461 | 5,919,370 |
| 2024-12-19 | 47.920 | 49.550 | 47.130 | 47.920 | 47.693 | 7,291,670 |
| 2024-12-18 | 45.700 | 50.150 | 43.880 | 48.250 | 48.022 | 9,819,930 |
| 2024-12-17 | 50.080 | 50.080 | 45.180 | 45.590 | 45.374 | 6,947,203 |
| 2024-12-16 | 52.300 | 52.350 | 49.040 | 49.610 | 49.375 | 6,861,080 |
| 2024-12-13 | 52.000 | 53.560 | 51.600 | 52.030 | 51.784 | 8,980,426 |
| 2024-12-12 | 51.060 | 53.650 | 49.510 | 53.500 | 53.247 | 11,917,921 |
| 2024-12-11 | 48.340 | 52.870 | 47.900 | 52.040 | 51.794 | 13,756,142 |
| 2024-12-10 | 50.290 | 50.300 | 48.400 | 48.800 | 48.569 | 9,024,105 |
| 2024-12-09 | 48.360 | 50.300 | 47.770 | 48.890 | 48.659 | 8,583,000 |
| 2024-12-06 | 48.200 | 48.930 | 47.050 | 48.290 | 48.062 | 7,358,905 |
| 2024-12-05 | 47.250 | 48.650 | 47.100 | 48.220 | 47.992 | 7,687,508 |
| 2024-12-04 | 49.310 | 49.870 | 46.700 | 47.240 | 47.017 | 10,813,007 |
| 2024-12-03 | 50.330 | 52.040 | 49.060 | 50.000 | 49.763 | 10,238,264 |
| 2024-12-02 | 50.700 | 51.990 | 49.530 | 50.400 | 50.162 | 12,403,412 |
| 2024-11-29 | 52.820 | 53.880 | 49.230 | 51.520 | 51.276 | 15,125,088 |
| 2024-11-28 | 54.220 | 56.620 | 51.580 | 52.780 | 52.530 | 21,498,455 |
| 2024-11-27 | 46.250 | 51.470 | 45.020 | 51.470 | 51.226 | 13,495,644 |
| 2024-11-26 | 48.820 | 50.870 | 46.600 | 46.790 | 46.569 | 14,377,269 |
| 2024-11-25 | 45.340 | 48.660 | 43.310 | 47.120 | 46.897 | 10,560,093 |
| 2024-11-22 | 45.860 | 47.230 | 45.200 | 45.340 | 45.125 | 10,344,173 |
| 2024-11-21 | 45.000 | 46.490 | 44.200 | 45.480 | 45.265 | 8,794,380 |
| 2024-11-20 | 43.220 | 45.590 | 42.800 | 45.160 | 44.946 | 10,400,832 |
| 2024-11-19 | 41.630 | 43.540 | 40.140 | 43.260 | 43.055 | 9,230,497 |
| 2024-11-18 | 47.000 | 48.690 | 42.000 | 42.380 | 42.180 | 12,638,257 |
| 2024-11-15 | 44.070 | 46.990 | 43.810 | 45.270 | 45.056 | 11,342,591 |
| 2024-11-14 | 44.610 | 46.450 | 44.280 | 44.490 | 44.280 | 8,744,232 |
| 2024-11-13 | 44.790 | 45.330 | 43.690 | 44.860 | 44.648 | 6,331,500 |
| 2024-11-12 | 45.670 | 47.470 | 44.800 | 45.150 | 44.936 | 11,968,350 |
| 2024-11-11 | 44.510 | 45.950 | 43.680 | 45.380 | 45.165 | 9,427,670 |
| 2024-11-08 | 43.220 | 44.850 | 43.220 | 44.110 | 43.901 | 8,495,219 |
| 2024-11-07 | 42.800 | 43.280 | 42.290 | 43.200 | 42.996 | 5,936,912 |
| 2024-11-06 | 44.380 | 45.490 | 43.050 | 43.410 | 43.205 | 10,297,355 |
| 2024-11-05 | 43.900 | 45.550 | 43.250 | 44.770 | 44.558 | 10,970,913 |
| 2024-11-04 | 42.400 | 44.010 | 40.760 | 44.010 | 43.802 | 9,198,742 |
| 2024-11-01 | 42.400 | 44.000 | 41.800 | 42.530 | 42.329 | 12,047,058 |
| 2024-10-31 | 41.350 | 42.350 | 40.700 | 42.120 | 41.921 | 6,238,754 |
| 2024-10-30 | 40.500 | 41.870 | 40.280 | 41.550 | 41.353 | 4,937,900 |
| 2024-10-29 | 42.500 | 42.800 | 40.850 | 40.970 | 40.776 | 5,678,846 |
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.