East Money Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	14.980	15.030	14.710	14.840	14.675	346,821,109
2023-07-25	14.810	15.270	14.620	15.100	14.933	826,586,541
2023-07-24	14.110	14.210	14.070	14.090	13.934	124,344,166
2023-07-21	14.160	14.330	14.130	14.210	14.052	126,264,881
2023-07-20	14.450	14.490	14.210	14.220	14.062	144,658,362
2023-07-19	14.250	14.390	14.230	14.370	14.211	120,150,935
2023-07-18	14.260	14.390	14.220	14.310	14.151	115,691,799
2023-07-17	14.360	14.360	14.160	14.240	14.082	134,523,488
2023-07-14	14.430	14.540	14.390	14.410	14.250	170,032,983
2023-07-13	14.080	14.520	14.070	14.490	14.329	404,904,115
2023-07-12	14.170	14.250	13.970	14.000	13.845	174,909,719
2023-07-11	14.120	14.190	14.060	14.180	14.023	124,016,039
2023-07-10	14.090	14.250	14.050	14.090	13.934	139,599,927
2023-07-07	14.050	14.200	13.980	14.020	13.865	174,080,083
2023-07-06	14.200	14.300	14.090	14.100	13.944	132,650,595
2023-07-05	14.410	14.410	14.230	14.240	14.082	120,902,123
2023-07-04	14.400	14.490	14.300	14.450	14.290	154,301,262
2023-07-03	14.260	14.530	14.190	14.450	14.290	193,752,041
2023-06-30	13.980	14.340	13.960	14.200	14.043	204,964,988
2023-06-29	14.050	14.130	13.980	14.010	13.855	137,950,687
2023-06-28	14.150	14.180	13.920	14.100	13.944	149,322,047
2023-06-27	14.010	14.220	14.000	14.160	14.003	140,216,979
2023-06-26	14.090	14.230	13.980	14.010	13.855	212,466,854
2023-06-21	14.700	14.770	14.300	14.300	14.141	245,388,298
2023-06-20	14.680	14.950	14.650	14.740	14.577	233,280,022
2023-06-19	14.850	14.910	14.650	14.730	14.567	260,470,050
2023-06-16	14.700	14.900	14.540	14.860	14.695	339,475,285
2023-06-15	14.300	14.680	14.270	14.650	14.488	393,111,999
2023-06-14	14.400	14.580	14.230	14.260	14.102	243,237,170
2023-06-13	14.110	14.450	14.110	14.370	14.211	234,151,505
2023-06-12	14.160	14.250	14.000	14.160	14.003	212,600,209
2023-06-09	14.410	14.420	14.130	14.230	14.072	229,053,072
2023-06-08	14.230	14.580	14.130	14.460	14.300	199,305,468
2023-06-07	14.190	14.480	14.190	14.290	14.132	173,620,460
2023-06-06	14.400	14.520	14.140	14.160	14.003	195,685,023
2023-06-05	14.470	14.530	14.350	14.430	14.270	149,133,823
2023-06-02	14.200	14.560	14.180	14.520	14.359	237,238,545
2023-06-01	14.020	14.390	13.980	14.200	14.043	261,468,765
2023-05-31	14.370	14.420	14.010	14.020	13.865	293,624,709
2023-05-30	14.580	14.630	14.110	14.430	14.270	358,664,680
2023-05-29	15.100	15.180	14.520	14.610	14.448	326,433,893
2023-05-26	15.100	15.230	14.980	15.140	14.972	125,259,724
2023-05-25	15.260	15.410	14.900	15.100	14.933	256,867,814
2023-05-24	15.520	15.600	15.330	15.330	15.160	179,813,866
2023-05-23	15.790	15.800	15.600	15.610	15.437	110,384,436
2023-05-22	15.700	15.830	15.620	15.780	15.605	118,470,766
2023-05-19	15.650	15.830	15.540	15.690	15.516	129,083,858
2023-05-18	15.820	15.930	15.660	15.730	15.556	153,261,356
2023-05-17	15.810	15.960	15.720	15.820	15.645	136,613,552
2023-05-16	16.050	16.170	15.850	15.890	15.714	169,014,454
2023-05-15	15.550	16.100	15.420	16.080	15.902	246,920,039
2023-05-12	16.000	16.060	15.600	15.620	15.447	235,948,764
2023-05-11	16.100	16.240	16.020	16.060	15.882	183,405,641
2023-05-10	16.300	16.450	15.950	16.120	15.941	337,576,212
2023-05-09	16.170	17.420	15.960	16.570	16.386	720,610,426
2023-05-08	15.950	16.350	15.660	16.120	15.941	360,394,305
2023-05-05	15.990	16.400	15.910	16.000	15.823	305,566,185
2023-05-04	15.940	16.130	15.730	15.970	15.793	214,845,034
2023-04-28	15.750	16.350	15.710	16.090	15.912	270,129,765
2023-04-27	15.800	15.850	15.350	15.680	15.506	283,709,762

← NewerPage 14 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.