East Money Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	14.810	14.890	14.690	14.840	14.675	132,706,736
2023-10-25	15.120	15.130	14.880	14.910	14.745	172,781,218
2023-10-24	14.610	15.110	14.560	14.990	14.824	241,038,300
2023-10-23	14.860	14.920	14.380	14.540	14.379	196,102,122
2023-10-20	14.800	15.080	14.750	14.960	14.794	130,416,362
2023-10-19	14.950	15.230	14.950	14.970	14.804	174,128,832
2023-10-18	15.000	15.150	14.960	15.020	14.853	107,402,973
2023-10-17	14.990	15.280	14.930	15.130	14.962	151,568,023
2023-10-16	15.140	15.160	14.910	14.960	14.794	129,050,214
2023-10-13	15.210	15.270	15.080	15.130	14.962	119,236,597
2023-10-12	15.550	15.590	15.310	15.370	15.200	166,300,396
2023-10-11	15.220	15.350	15.130	15.230	15.061	138,174,667
2023-10-10	15.210	15.330	15.120	15.130	14.962	114,152,803
2023-10-09	15.080	15.210	14.900	15.120	14.952	133,921,320
2023-09-28	15.250	15.290	15.150	15.200	15.031	102,050,020
2023-09-27	15.150	15.280	15.130	15.180	15.012	120,406,428
2023-09-26	15.190	15.270	15.140	15.170	15.002	110,122,596
2023-09-25	15.400	15.400	15.150	15.200	15.031	173,681,881
2023-09-22	14.890	15.600	14.890	15.560	15.388	285,832,002
2023-09-21	15.210	15.340	14.920	14.950	14.784	173,289,267
2023-09-20	15.270	15.370	15.210	15.250	15.081	97,049,126
2023-09-19	15.370	15.420	15.220	15.310	15.140	122,151,229
2023-09-18	15.310	15.520	15.180	15.400	15.229	129,522,663
2023-09-15	15.460	15.540	15.330	15.390	15.219	136,236,537
2023-09-14	15.430	15.470	15.310	15.410	15.239	117,350,774
2023-09-13	15.570	15.650	15.310	15.380	15.209	162,843,746
2023-09-12	15.750	15.760	15.590	15.600	15.427	148,952,701
2023-09-11	15.680	15.950	15.530	15.820	15.645	228,521,048
2023-09-08	15.600	15.750	15.480	15.680	15.506	147,461,883
2023-09-07	15.700	15.860	15.600	15.640	15.467	178,204,717
2023-09-06	15.810	15.820	15.570	15.730	15.556	200,897,226
2023-09-05	15.990	16.000	15.840	15.890	15.714	172,533,410
2023-09-04	16.050	16.180	15.840	16.100	15.922	231,335,551
2023-09-01	15.990	16.200	15.890	15.980	15.803	227,033,800
2023-08-31	16.200	16.330	15.870	15.870	15.694	278,144,140
2023-08-30	16.470	16.540	16.180	16.220	16.040	405,400,085
2023-08-29	16.150	16.970	15.960	16.660	16.475	678,841,268
2023-08-28	18.400	18.400	16.320	16.400	16.218	1,196,964,925
2023-08-25	15.700	15.960	15.660	15.790	15.615	279,498,726
2023-08-24	15.480	15.920	15.430	15.620	15.447	304,933,543
2023-08-23	15.500	15.580	15.340	15.340	15.170	200,123,230
2023-08-22	15.500	15.870	15.320	15.660	15.486	326,728,009
2023-08-21	15.780	15.900	15.320	15.360	15.190	427,209,893
2023-08-18	16.250	16.600	16.050	16.070	15.892	305,541,398
2023-08-17	16.140	16.350	15.840	16.230	16.050	367,417,483
2023-08-16	16.190	16.800	16.080	16.260	16.080	410,708,512
2023-08-15	15.800	16.570	15.800	16.510	16.327	480,257,513
2023-08-14	15.700	16.090	15.630	15.890	15.714	345,346,460
2023-08-11	16.710	16.720	16.090	16.120	15.941	583,331,895
2023-08-10	16.530	17.000	16.530	16.970	16.782	433,525,709
2023-08-09	16.510	16.930	16.510	16.570	16.386	297,226,074
2023-08-08	16.560	17.050	16.150	16.620	16.436	523,544,528
2023-08-07	16.530	16.870	16.420	16.730	16.545	519,036,785
2023-08-04	17.500	17.900	16.950	16.960	16.772	1,155,285,164
2023-08-03	16.370	16.960	16.080	16.920	16.732	682,401,725
2023-08-02	15.850	16.640	15.820	16.170	15.991	515,766,102
2023-08-01	15.880	16.330	15.790	15.910	15.734	461,194,272
2023-07-31	16.400	16.710	16.040	16.080	15.902	887,807,000
2023-07-28	14.610	16.350	14.560	16.140	15.961	1,051,291,549
2023-07-27	14.920	14.980	14.640	14.670	14.507	221,556,222

← NewerPage 13 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.