East Money Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	10.620	10.670	10.340	10.350	10.268	158,970,908
2024-07-22	10.860	10.900	10.570	10.690	10.606	193,913,248
2024-07-19	10.480	10.750	10.480	10.700	10.616	179,107,957
2024-07-18	10.470	10.590	10.370	10.540	10.457	148,456,244
2024-07-17	10.450	10.590	10.420	10.500	10.417	150,744,592
2024-07-16	10.340	10.480	10.290	10.450	10.368	133,959,312
2024-07-15	10.310	10.400	10.270	10.330	10.249	98,832,405
2024-07-12	10.410	10.470	10.320	10.360	10.278	127,622,228
2024-07-11	10.300	10.590	10.230	10.430	10.348	254,023,709
2024-07-10	10.060	10.300	10.030	10.120	10.040	152,460,812
2024-07-09	9.980	10.210	9.870	10.130	10.050	213,894,289
2024-07-08	10.150	10.190	9.930	9.960	9.882	164,410,473
2024-07-05	10.110	10.280	10.060	10.210	10.130	145,882,601
2024-07-04	10.230	10.360	10.130	10.130	10.050	150,604,348
2024-07-03	10.280	10.380	10.000	10.260	10.179	271,951,736
2024-07-02	10.490	10.570	10.230	10.270	10.189	221,449,769
2024-07-01	10.480	10.730	10.330	10.470	10.388	240,874,112
2024-06-28	11.320	11.440	10.350	10.560	10.477	416,615,242
2024-06-27	11.620	11.630	11.340	11.340	11.251	128,432,293
2024-06-26	11.510	11.730	11.440	11.690	11.598	119,378,951
2024-06-25	11.780	11.840	11.510	11.540	11.449	152,340,175
2024-06-24	11.850	11.970	11.800	11.800	11.707	111,382,582
2024-06-21	11.950	12.050	11.850	11.940	11.846	117,419,432
2024-06-20	12.180	12.190	11.940	11.940	11.846	147,766,602
2024-06-19	12.390	12.390	12.160	12.190	12.094	104,177,218
2024-06-18	12.350	12.440	12.320	12.380	12.282	126,535,212
2024-06-17	12.220	12.370	12.190	12.340	12.243	126,578,143
2024-06-14	12.140	12.410	12.030	12.340	12.243	233,772,054
2024-06-13	12.180	12.260	12.140	12.170	12.074	92,701,225
2024-06-12	12.110	12.310	12.080	12.180	12.084	112,141,838
2024-06-11	12.090	12.220	12.050	12.120	12.025	102,717,244
2024-06-07	12.300	12.360	11.960	12.160	12.064	150,035,499
2024-06-06	12.370	12.430	12.240	12.260	12.163	122,525,269
2024-06-05	12.370	12.470	12.310	12.360	12.263	98,150,719
2024-06-04	12.290	12.420	12.260	12.390	12.292	117,531,593
2024-06-03	12.330	12.400	12.220	12.300	12.203	127,931,287
2024-05-31	12.500	12.590	12.410	12.410	12.312	101,552,119
2024-05-30	12.430	12.500	12.390	12.440	12.342	87,185,728
2024-05-29	12.530	12.630	12.440	12.490	12.392	82,795,221
2024-05-28	12.610	12.710	12.520	12.530	12.431	89,224,969
2024-05-27	12.520	12.690	12.480	12.670	12.570	112,394,997
2024-05-24	12.720	12.780	12.500	12.530	12.431	137,305,516
2024-05-23	12.990	13.000	12.710	12.760	12.659	162,119,055
2024-05-22	13.010	13.110	12.970	13.050	12.947	114,987,796
2024-05-21	13.050	13.190	12.990	13.040	12.937	135,867,388
2024-05-20	13.010	13.290	12.990	13.100	12.997	215,801,141
2024-05-17	12.770	13.090	12.760	13.070	12.967	184,224,526
2024-05-16	12.770	13.030	12.700	12.820	12.719	196,721,829
2024-05-15	13.100	13.110	12.690	12.710	12.610	198,598,196
2024-05-14	13.010	13.100	12.930	13.050	12.947	142,315,389
2024-05-13	13.040	13.140	12.850	13.010	12.907	162,257,556
2024-05-10	13.090	13.190	12.990	13.110	13.007	159,360,790
2024-05-09	12.970	13.170	12.970	13.080	12.977	140,817,115
2024-05-08	13.160	13.180	12.920	12.960	12.858	143,114,777
2024-05-07	13.210	13.270	13.130	13.180	13.076	162,353,619
2024-05-06	13.280	13.570	13.210	13.250	13.146	297,269,658
2024-04-30	13.150	13.290	13.040	13.050	12.947	203,435,900
2024-04-29	13.050	13.380	12.980	13.250	13.146	418,187,884
2024-04-26	12.650	13.200	12.510	13.120	13.017	487,706,420
2024-04-25	12.400	12.480	12.260	12.350	12.253	120,056,111

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.1000 CNY
2025-04-16	0.0600 CNY
2024-04-23	0.0400 CNY
2023-04-18	0.0840 CNY
2022-04-20	0.0960 CNY
2021-05-27	0.0600 CNY
2020-05-21	0.0300 CNY
2019-05-22	0.0240 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.