East Money Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	12.430	12.470	12.330	12.450	12.352	114,904,600
2024-04-23	12.370	12.500	12.360	12.440	12.342	108,151,491
2024-04-22	12.350	12.530	12.320	12.380	12.243	104,147,961
2024-04-19	12.390	12.500	12.310	12.330	12.193	126,170,412
2024-04-18	12.480	12.750	12.400	12.470	12.332	221,806,404
2024-04-17	12.290	12.560	12.240	12.530	12.391	197,684,865
2024-04-16	12.350	12.520	12.190	12.240	12.104	173,926,719
2024-04-15	12.110	12.690	12.090	12.450	12.312	256,621,475
2024-04-12	12.340	12.370	12.070	12.100	11.966	138,502,680
2024-04-11	12.330	12.480	12.280	12.320	12.183	119,030,024
2024-04-10	12.610	12.620	12.340	12.420	12.282	123,337,942
2024-04-09	12.540	12.650	12.510	12.610	12.470	89,731,377
2024-04-08	12.700	12.710	12.510	12.530	12.391	143,606,176
2024-04-03	12.920	12.960	12.800	12.810	12.668	108,790,726
2024-04-02	13.090	13.110	12.910	12.950	12.806	119,735,175
2024-04-01	13.040	13.140	13.030	13.090	12.945	143,497,906
2024-03-29	12.830	12.900	12.760	12.890	12.747	69,579,153
2024-03-28	12.760	13.060	12.760	12.880	12.737	150,782,604
2024-03-27	13.100	13.110	12.790	12.790	12.648	156,438,143
2024-03-26	13.150	13.250	13.020	13.140	12.994	144,290,207
2024-03-25	13.390	13.520	13.150	13.170	13.024	207,016,296
2024-03-22	13.790	13.800	13.550	13.550	13.400	214,347,985
2024-03-21	13.760	14.060	13.760	13.840	13.687	293,243,805
2024-03-20	13.690	13.780	13.620	13.720	13.568	154,507,937
2024-03-19	13.900	13.900	13.710	13.710	13.558	205,284,929
2024-03-18	13.700	14.070	13.670	13.970	13.815	322,580,447
2024-03-15	13.630	13.710	13.480	13.660	13.509	165,730,113
2024-03-14	13.720	13.870	13.540	13.630	13.479	164,036,544
2024-03-13	13.940	13.950	13.710	13.770	13.617	195,319,813
2024-03-12	13.850	14.080	13.780	13.960	13.805	288,710,622
2024-03-11	13.590	13.790	13.520	13.790	13.637	208,220,462
2024-03-08	13.580	13.660	13.460	13.560	13.410	134,455,091
2024-03-07	13.750	13.880	13.550	13.570	13.420	197,533,393
2024-03-06	13.730	13.980	13.700	13.790	13.637	185,842,483
2024-03-05	13.770	13.870	13.710	13.740	13.588	168,396,901
2024-03-04	13.950	13.970	13.750	13.830	13.677	194,381,703
2024-03-01	13.990	14.170	13.830	14.000	13.845	285,350,772
2024-02-29	13.630	14.070	13.600	14.040	13.884	314,581,900
2024-02-28	14.190	14.360	13.630	13.640	13.489	424,843,348
2024-02-27	13.750	14.030	13.700	14.020	13.865	346,102,241
2024-02-26	13.730	13.760	13.540	13.550	13.400	203,403,800
2024-02-23	13.750	13.820	13.650	13.730	13.578	205,378,453
2024-02-22	13.500	13.820	13.470	13.730	13.578	253,511,650
2024-02-21	13.230	14.090	13.170	13.620	13.469	418,501,187
2024-02-20	13.180	13.460	13.120	13.340	13.192	216,507,593
2024-02-19	13.350	13.350	13.030	13.230	13.083	199,151,377
2024-02-08	13.300	13.470	13.230	13.270	13.123	274,802,459
2024-02-07	13.040	13.270	13.020	13.130	12.984	287,225,732
2024-02-06	12.190	13.280	12.120	13.200	13.054	337,673,139
2024-02-05	12.300	12.630	11.830	12.330	12.193	286,260,917
2024-02-02	12.660	12.760	12.090	12.450	12.312	243,575,541
2024-02-01	12.420	12.890	12.410	12.690	12.549	200,894,405
2024-01-31	12.520	12.690	12.440	12.480	12.342	158,344,503
2024-01-30	12.720	12.900	12.540	12.560	12.421	159,230,428
2024-01-29	13.120	13.210	12.820	12.820	12.678	170,918,979
2024-01-26	13.250	13.360	13.090	13.120	12.975	239,587,775
2024-01-25	13.100	13.520	13.030	13.350	13.202	320,199,835
2024-01-24	12.800	13.380	12.550	13.270	13.123	356,773,143
2024-01-23	12.420	12.840	12.360	12.710	12.569	217,321,407
2024-01-22	12.670	12.780	12.300	12.410	12.272	203,477,019

← NewerPage 11 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.