East Money Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	12.710	12.800	12.630	12.700	12.559	144,892,970
2024-01-18	12.320	12.880	12.280	12.820	12.678	279,432,567
2024-01-17	12.820	12.840	12.430	12.430	12.292	187,431,893
2024-01-16	12.790	12.960	12.600	12.930	12.787	181,337,554
2024-01-15	12.880	13.080	12.810	12.830	12.688	118,966,291
2024-01-12	13.100	13.170	12.950	12.950	12.806	127,701,139
2024-01-11	12.960	13.260	12.880	13.170	13.024	159,051,441
2024-01-10	13.030	13.190	12.910	12.980	12.836	111,993,298
2024-01-09	13.070	13.230	12.970	13.100	12.955	118,809,455
2024-01-08	13.210	13.340	13.030	13.070	12.925	141,988,774
2024-01-05	13.440	13.610	13.220	13.280	13.133	143,309,889
2024-01-04	13.700	13.710	13.400	13.460	13.311	137,469,188
2024-01-03	13.810	13.860	13.560	13.710	13.558	121,363,468
2024-01-02	14.040	14.050	13.790	13.800	13.647	106,437,644
2023-12-29	13.910	14.110	13.900	14.040	13.884	152,028,539
2023-12-28	13.350	14.100	13.320	13.960	13.805	252,341,185
2023-12-27	13.690	13.740	13.010	13.420	13.271	234,297,521
2023-12-26	13.860	13.890	13.650	13.690	13.538	85,958,197
2023-12-25	13.860	13.920	13.810	13.860	13.706	67,899,896
2023-12-22	13.890	14.010	13.760	13.890	13.736	116,280,621
2023-12-21	13.800	14.030	13.700	13.920	13.766	126,029,417
2023-12-20	14.170	14.200	13.850	13.860	13.706	138,624,398
2023-12-19	14.150	14.240	14.060	14.170	14.013	108,158,253
2023-12-18	14.130	14.290	14.110	14.160	14.003	106,394,036
2023-12-15	14.200	14.340	14.130	14.180	14.023	106,013,081
2023-12-14	14.270	14.350	14.130	14.150	13.993	95,040,272
2023-12-13	14.490	14.490	14.180	14.180	14.023	124,517,266
2023-12-12	14.500	14.590	14.450	14.510	14.349	101,397,421
2023-12-11	14.300	14.650	14.130	14.580	14.418	202,599,439
2023-12-08	14.450	14.520	14.350	14.370	14.211	114,609,542
2023-12-07	14.360	14.530	14.320	14.460	14.300	108,657,457
2023-12-06	14.450	14.540	14.370	14.410	14.250	114,414,507
2023-12-05	14.690	14.690	14.470	14.480	14.319	118,925,626
2023-12-04	14.700	14.870	14.620	14.720	14.557	118,350,260
2023-12-01	14.640	14.770	14.490	14.720	14.557	128,162,001
2023-11-30	14.670	14.760	14.590	14.640	14.478	95,727,878
2023-11-29	14.830	14.860	14.600	14.630	14.468	99,134,243
2023-11-28	14.800	14.880	14.720	14.810	14.646	91,477,809
2023-11-27	14.810	14.870	14.700	14.820	14.656	103,522,785
2023-11-24	15.030	15.030	14.850	14.880	14.715	104,854,014
2023-11-23	15.000	15.060	14.910	15.050	14.883	99,012,497
2023-11-22	15.150	15.230	15.000	15.000	14.834	125,426,051
2023-11-21	15.310	15.460	15.200	15.200	15.031	157,949,660
2023-11-20	15.290	15.300	15.050	15.250	15.081	131,432,543
2023-11-17	15.280	15.350	15.200	15.300	15.130	107,542,893
2023-11-16	15.500	15.560	15.280	15.290	15.120	139,387,371
2023-11-15	15.720	15.780	15.510	15.540	15.368	167,661,059
2023-11-14	15.470	15.760	15.430	15.550	15.378	209,439,288
2023-11-13	15.450	15.490	15.360	15.440	15.269	114,486,587
2023-11-10	15.470	15.590	15.380	15.430	15.259	119,958,933
2023-11-09	15.570	15.670	15.520	15.540	15.368	113,365,180
2023-11-08	15.660	15.730	15.460	15.570	15.397	168,778,692
2023-11-07	15.680	15.790	15.610	15.670	15.496	213,517,851
2023-11-06	15.650	15.930	15.520	15.790	15.615	342,630,340
2023-11-03	15.110	15.420	15.090	15.360	15.190	185,726,244
2023-11-02	15.230	15.310	15.050	15.050	14.883	115,927,032
2023-11-01	15.350	15.490	15.170	15.190	15.022	121,471,053
2023-10-31	15.140	15.380	15.100	15.270	15.101	177,375,474
2023-10-30	14.960	15.240	14.930	15.190	15.022	192,407,268
2023-10-27	14.720	15.140	14.690	15.060	14.893	182,365,536

← NewerPage 12 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.