Emdoor Information Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	43.680	44.500	41.830	43.980	43.980	3,513,561
2026-10-19	42.100	42.770	40.900	42.380	42.380	2,769,200
2026-10-16	43.680	44.200	42.010	42.500	42.500	3,081,100
2026-10-15	43.500	44.450	42.800	42.950	42.950	3,483,541
2026-10-14	45.500	46.490	45.170	45.200	45.200	2,570,700
2026-10-13	45.080	46.190	43.600	45.740	45.740	3,047,462
2026-10-12	47.210	47.340	45.700	46.080	46.080	3,055,209
2026-10-09	47.120	47.680	44.680	47.210	47.210	4,091,500
2026-10-08	49.010	49.480	46.690	47.350	47.350	3,697,377
2026-09-30	50.910	51.400	48.810	49.050	49.050	2,575,500
2026-09-29	51.080	52.130	50.450	50.690	50.690	2,620,998
2026-09-28	54.800	54.860	50.110	50.960	50.960	3,412,999
2026-09-24	55.860	56.370	54.520	54.670	54.670	2,909,771
2026-09-23	54.740	56.600	54.740	56.020	56.020	3,708,800
2026-09-22	54.720	56.000	54.500	54.950	54.950	3,768,948
2026-09-21	54.390	55.610	54.000	54.190	54.190	4,346,762
2026-09-18	51.410	54.630	51.340	54.380	54.380	4,693,762
2026-09-17	50.300	51.090	49.900	50.760	50.760	2,011,114
2026-09-16	49.000	50.680	48.800	50.580	50.580	2,261,400
2026-09-15	48.480	50.240	48.120	49.310	49.310	2,738,800
2026-09-14	48.100	49.340	47.310	48.750	48.750	2,145,852
2026-09-11	48.740	49.100	47.110	48.350	48.350	2,349,000
2026-09-10	49.600	49.780	49.010	49.330	49.330	1,784,652
2026-09-09	49.980	50.830	49.810	49.980	49.980	2,474,902
2026-09-08	51.450	51.490	49.810	50.100	50.100	3,419,100
2026-09-07	51.440	51.880	50.690	51.430	51.430	3,306,800
2026-09-04	53.110	53.860	50.800	51.240	51.240	3,219,200
2026-09-03	53.360	53.600	52.000	52.460	52.460	2,977,471
2026-09-02	52.000	53.780	51.990	53.090	53.090	3,453,700
2026-09-01	53.100	54.790	51.520	52.750	52.750	4,012,972
2026-08-31	50.300	53.550	50.010	53.210	53.210	4,295,200
2026-08-28	52.000	52.390	50.510	50.550	50.550	3,316,900
2026-08-27	50.270	52.600	49.910	52.120	52.120	3,762,290
2026-08-26	51.100	51.300	49.330	50.150	50.150	3,718,200
2026-08-25	53.350	53.400	49.850	51.100	51.100	4,363,670
2026-08-24	53.840	53.900	51.100	52.500	52.500	2,836,600
2026-08-21	53.500	54.250	52.600	53.840	53.840	2,254,600
2026-08-20	55.120	55.600	53.390	53.700	53.700	2,512,100
2026-08-19	57.310	57.980	54.430	54.650	54.650	3,276,845
2026-08-18	58.000	58.710	57.580	58.430	58.430	2,964,500
2026-08-17	55.850	58.180	55.850	58.150	58.150	2,640,200
2026-08-14	56.610	56.810	55.080	56.350	56.350	2,763,100
2026-08-13	56.380	57.960	56.000	56.000	56.000	2,907,600
2026-08-12	55.400	56.850	54.880	56.170	56.170	2,632,574
2026-08-11	53.340	56.090	53.000	55.630	55.630	3,882,600
2026-08-10	53.660	53.980	52.640	53.900	53.900	3,894,955
2026-08-07	53.100	53.860	52.050	53.650	53.650	3,653,302
2026-08-06	51.800	54.000	51.400	53.300	53.300	4,265,354
2026-08-05	50.560	52.220	50.330	52.080	52.080	4,663,149
2026-08-04	49.880	50.900	49.070	50.720	50.720	5,391,602
2026-08-03	46.870	51.280	46.700	49.000	49.000	7,147,700
2026-07-31	46.280	48.150	46.080	46.860	46.860	6,076,658
2026-07-30	47.600	47.950	44.220	44.540	44.540	7,050,858
2026-07-29	49.800	50.800	47.610	48.020	48.020	6,653,602
2026-07-28	49.500	51.830	49.330	49.910	49.910	5,621,800
2026-07-27	47.940	50.540	46.930	50.350	50.350	6,758,800
2026-07-24	46.740	49.560	45.790	48.010	48.010	8,551,352
2026-07-23	46.890	49.710	46.770	47.650	47.650	12,281,238
2026-07-22	46.110	49.490	45.390	46.890	46.890	16,991,152
2026-07-21	49.740	49.740	49.740	49.740	49.740	2,407,700

Page 1 of 3 · 121 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.