East Money Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	15.950	16.030	15.690	15.860	15.684	208,221,279
2023-04-25	16.000	16.220	15.760	16.080	15.902	274,246,469
2023-04-24	16.550	16.650	15.830	16.000	15.823	472,887,914
2023-04-21	17.850	17.900	17.010	17.030	16.841	333,818,880
2023-04-20	17.680	17.980	17.470	17.970	17.771	246,629,995
2023-04-19	17.890	17.950	17.660	17.690	17.494	236,216,928
2023-04-18	18.120	18.370	17.940	18.030	17.830	258,280,158
2023-04-17	21.410	22.070	21.410	21.830	17.921	359,076,146
2023-04-14	21.580	21.750	21.290	21.590	17.724	225,667,216
2023-04-13	21.910	22.010	21.460	21.570	17.707	272,708,199
2023-04-12	21.990	22.650	21.750	22.170	18.200	376,399,258
2023-04-11	21.950	22.300	21.500	21.760	17.863	319,647,870
2023-04-10	22.730	22.930	21.680	21.780	17.880	375,458,862
2023-04-07	22.150	22.860	21.870	22.450	18.430	400,071,579
2023-04-06	22.210	22.420	21.700	22.030	18.085	444,105,574
2023-04-04	23.000	23.840	22.440	22.700	18.635	761,108,665
2023-04-03	20.050	23.050	20.030	22.890	18.791	1,120,812,874
2023-03-31	20.000	20.140	19.760	20.030	16.443	201,638,016
2023-03-30	19.960	20.150	19.630	20.040	16.451	183,737,181
2023-03-29	20.000	20.150	19.820	19.970	16.394	161,347,719
2023-03-28	20.440	20.560	19.780	19.930	16.361	261,373,330
2023-03-27	20.070	21.100	20.070	20.620	16.927	439,345,381
2023-03-24	19.880	20.300	19.810	20.240	16.616	395,252,371
2023-03-23	18.750	19.580	18.720	19.550	16.049	340,000,555
2023-03-22	20.150	20.230	18.750	19.000	15.598	619,141,548
2023-03-21	20.100	20.300	19.960	20.180	16.566	160,482,922
2023-03-20	20.240	20.440	19.920	19.980	16.402	191,170,150
2023-03-17	20.000	20.550	20.000	20.310	16.673	270,311,258
2023-03-16	19.900	20.030	19.660	19.720	16.189	143,635,437
2023-03-15	20.150	20.350	20.010	20.010	16.427	132,706,010
2023-03-14	20.020	20.100	19.600	19.970	16.394	134,404,923
2023-03-13	19.760	20.140	19.760	20.100	16.501	123,413,653
2023-03-10	19.820	20.170	19.800	19.880	16.320	144,443,697
2023-03-09	20.170	20.220	19.860	20.000	16.419	142,531,152
2023-03-08	20.050	20.190	19.910	20.140	16.533	137,269,098
2023-03-07	20.870	21.000	20.050	20.060	16.468	289,763,737
2023-03-06	21.330	21.330	20.850	20.960	17.207	143,543,991
2023-03-03	21.210	21.450	20.950	21.350	17.527	147,668,949
2023-03-02	21.170	21.260	21.010	21.070	17.297	110,183,078
2023-03-01	20.920	21.400	20.800	21.280	17.469	210,614,743
2023-02-28	20.780	20.960	20.570	20.920	17.174	128,546,346
2023-02-27	20.610	20.840	20.400	20.630	16.936	146,475,885
2023-02-24	21.850	21.880	20.810	20.900	17.157	331,713,294
2023-02-23	21.730	22.220	21.730	21.800	17.896	158,388,117
2023-02-22	21.970	22.100	21.620	21.750	17.855	141,481,252
2023-02-21	21.880	22.290	21.870	22.130	18.167	166,518,007
2023-02-20	21.150	22.090	21.080	21.990	18.052	263,628,907
2023-02-17	21.410	21.600	20.920	20.950	17.198	187,615,696
2023-02-16	21.700	22.270	21.300	21.550	17.691	270,760,285
2023-02-15	22.000	22.090	21.640	21.660	17.781	143,772,260
2023-02-14	22.230	22.270	21.810	22.040	18.093	112,556,604
2023-02-13	21.850	22.220	21.750	22.180	18.208	138,702,343
2023-02-10	22.170	22.290	21.840	21.970	18.036	128,799,690
2023-02-09	21.700	22.320	21.660	22.250	18.266	184,204,033
2023-02-08	22.100	22.150	21.700	21.730	17.839	134,753,176
2023-02-07	22.050	22.160	21.900	22.100	18.142	129,717,139
2023-02-06	22.200	22.320	21.450	21.920	17.995	250,966,096
2023-02-03	22.560	22.850	22.340	22.580	18.536	175,436,774
2023-02-02	23.480	23.570	22.700	22.700	18.635	320,417,857
2023-02-01	22.630	23.360	22.410	23.360	19.177	240,015,806

← NewerPage 15 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.