Emdoor Information Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 41.480 | 42.300 | 41.000 | 42.300 | 42.100 | 6,239,770 |
| 2024-10-25 | 40.810 | 41.850 | 40.600 | 41.520 | 41.324 | 6,177,670 |
| 2024-10-24 | 40.220 | 41.570 | 39.790 | 40.800 | 40.607 | 4,830,062 |
| 2024-10-23 | 40.990 | 41.450 | 40.300 | 40.500 | 40.308 | 5,305,500 |
| 2024-10-22 | 41.160 | 41.870 | 40.680 | 41.510 | 41.314 | 5,916,600 |
| 2024-10-21 | 40.680 | 42.410 | 40.680 | 41.430 | 41.234 | 8,087,102 |
| 2024-10-18 | 39.000 | 41.380 | 38.950 | 40.660 | 40.468 | 7,507,056 |
| 2024-10-17 | 39.280 | 40.320 | 39.120 | 39.360 | 39.174 | 4,942,146 |
| 2024-10-16 | 38.810 | 39.430 | 38.390 | 38.980 | 38.796 | 3,820,870 |
| 2024-10-15 | 39.810 | 41.070 | 39.470 | 39.490 | 39.303 | 4,861,076 |
| 2024-10-14 | 38.500 | 40.390 | 38.080 | 40.390 | 40.199 | 5,073,452 |
| 2024-10-11 | 40.610 | 40.610 | 38.020 | 38.790 | 38.606 | 5,432,735 |
| 2024-10-10 | 41.260 | 42.560 | 40.160 | 41.010 | 40.816 | 7,064,333 |
| 2024-10-09 | 43.610 | 44.800 | 41.000 | 41.100 | 40.906 | 9,593,747 |
| 2024-10-08 | 46.740 | 46.740 | 41.300 | 45.480 | 45.265 | 14,198,710 |
| 2024-09-30 | 40.150 | 42.700 | 39.270 | 42.490 | 42.289 | 11,744,245 |
| 2024-09-27 | 37.310 | 39.500 | 37.310 | 38.870 | 38.686 | 9,444,292 |
| 2024-09-26 | 36.650 | 37.370 | 36.430 | 37.300 | 37.124 | 6,469,444 |
| 2024-09-25 | 36.780 | 38.330 | 36.500 | 37.100 | 36.924 | 8,516,795 |
| 2024-09-24 | 35.210 | 36.960 | 35.160 | 36.780 | 36.606 | 6,807,496 |
| 2024-09-23 | 35.940 | 36.170 | 35.140 | 35.270 | 35.103 | 3,770,200 |
| 2024-09-20 | 35.290 | 36.460 | 35.110 | 35.930 | 35.760 | 5,952,317 |
| 2024-09-19 | 33.600 | 35.160 | 33.340 | 35.120 | 34.954 | 4,929,000 |
| 2024-09-18 | 34.620 | 34.820 | 33.200 | 33.450 | 33.292 | 3,490,722 |
| 2024-09-13 | 36.200 | 36.410 | 34.500 | 34.600 | 34.436 | 4,495,100 |
| 2024-09-12 | 36.900 | 37.160 | 36.150 | 36.150 | 35.979 | 3,313,403 |
| 2024-09-11 | 36.500 | 37.290 | 36.320 | 36.750 | 36.576 | 3,398,800 |
| 2024-09-10 | 36.170 | 36.960 | 35.270 | 36.920 | 36.745 | 4,579,800 |
| 2024-09-09 | 36.500 | 37.200 | 35.900 | 36.170 | 35.999 | 3,469,700 |
| 2024-09-06 | 38.190 | 38.200 | 36.370 | 36.540 | 36.367 | 6,220,970 |
| 2024-09-05 | 37.280 | 38.260 | 37.000 | 38.240 | 38.059 | 6,910,561 |
| 2024-09-04 | 37.870 | 38.080 | 37.110 | 37.600 | 37.422 | 7,174,900 |
| 2024-09-03 | 38.760 | 39.390 | 37.770 | 38.550 | 38.368 | 10,739,666 |
| 2024-09-02 | 37.380 | 39.960 | 37.150 | 38.750 | 38.567 | 12,740,578 |
| 2024-08-30 | 36.400 | 38.360 | 36.400 | 37.650 | 37.472 | 10,198,200 |
| 2024-08-29 | 34.560 | 37.680 | 34.560 | 36.250 | 36.079 | 8,751,400 |
| 2024-08-28 | 34.450 | 35.400 | 34.380 | 35.000 | 34.834 | 5,020,975 |
| 2024-08-27 | 37.000 | 37.080 | 34.470 | 34.540 | 34.377 | 8,386,096 |
| 2024-08-26 | 36.760 | 37.840 | 35.700 | 37.640 | 37.462 | 9,410,104 |
| 2024-08-23 | 36.550 | 37.220 | 35.500 | 36.660 | 36.487 | 8,383,800 |
| 2024-08-22 | 38.650 | 38.970 | 36.890 | 37.230 | 37.054 | 8,812,449 |
| 2024-08-21 | 38.310 | 40.380 | 37.910 | 38.440 | 38.258 | 11,597,936 |
| 2024-08-20 | 39.630 | 40.210 | 37.830 | 38.000 | 37.820 | 13,207,183 |
| 2024-08-19 | 38.810 | 43.790 | 38.250 | 40.230 | 40.040 | 18,266,381 |
| 2024-08-16 | 39.780 | 41.000 | 39.160 | 39.930 | 39.741 | 16,825,631 |
| 2024-08-15 | 38.100 | 41.600 | 38.000 | 38.810 | 38.626 | 19,133,445 |
| 2024-08-14 | 37.000 | 39.690 | 36.680 | 39.690 | 39.502 | 17,379,933 |
| 2024-08-13 | 33.090 | 36.080 | 33.000 | 36.080 | 35.909 | 7,309,100 |
| 2024-08-12 | 32.990 | 33.580 | 32.520 | 32.800 | 32.645 | 1,834,070 |
| 2024-08-09 | 33.850 | 33.850 | 33.010 | 33.010 | 32.854 | 1,867,500 |
| 2024-08-08 | 33.360 | 33.800 | 32.600 | 33.540 | 33.381 | 2,554,308 |
| 2024-08-07 | 33.500 | 33.800 | 33.210 | 33.360 | 33.202 | 2,319,131 |
| 2024-08-06 | 33.090 | 33.790 | 32.800 | 33.450 | 33.292 | 3,182,816 |
| 2024-08-05 | 34.570 | 34.950 | 32.800 | 32.800 | 32.645 | 3,743,800 |
| 2024-08-02 | 35.500 | 35.670 | 34.660 | 34.830 | 34.665 | 2,925,704 |
| 2024-08-01 | 36.000 | 36.450 | 35.610 | 35.900 | 35.730 | 4,513,800 |
| 2024-07-31 | 34.460 | 36.500 | 34.460 | 36.180 | 36.009 | 8,524,465 |
| 2024-07-30 | 35.540 | 36.650 | 35.180 | 35.360 | 35.193 | 10,292,596 |
| 2024-07-29 | 32.800 | 35.570 | 32.590 | 35.570 | 35.402 | 7,670,368 |
| 2024-07-26 | 31.440 | 32.430 | 31.430 | 32.340 | 32.187 | 2,318,228 |
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.