East Money Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	22.920	23.110	22.330	22.490	18.463	240,147,999
2023-01-30	23.960	24.080	22.710	22.900	18.799	302,934,776
2023-01-20	23.280	23.300	22.900	23.230	19.070	180,481,369
2023-01-19	22.650	23.350	22.510	23.340	19.160	227,886,422
2023-01-18	22.510	23.080	22.510	22.670	18.610	164,054,070
2023-01-17	22.410	22.880	22.350	22.800	18.717	219,332,802
2023-01-16	21.830	23.410	21.800	22.520	18.487	526,275,333
2023-01-13	21.200	21.750	21.050	21.750	17.855	254,143,218
2023-01-12	21.040	21.190	20.810	21.100	17.321	135,021,394
2023-01-11	21.140	21.550	20.860	20.910	17.166	184,036,530
2023-01-10	21.040	21.500	20.900	21.000	17.239	218,552,452
2023-01-09	20.540	21.340	20.500	21.070	17.297	298,775,046
2023-01-06	20.300	20.600	20.200	20.370	16.722	200,311,386
2023-01-05	19.600	20.410	19.570	20.370	16.722	378,385,930
2023-01-04	19.190	19.650	19.150	19.350	15.885	156,108,897
2023-01-03	19.190	19.340	18.400	19.270	15.819	270,208,629
2022-12-30	19.430	19.640	19.380	19.400	15.926	119,537,851
2022-12-29	19.170	19.440	18.920	19.370	15.901	126,293,464
2022-12-28	19.320	19.550	19.250	19.320	15.860	130,519,364
2022-12-27	19.260	19.570	19.030	19.450	15.967	211,128,992
2022-12-26	19.080	19.140	18.670	19.030	15.622	130,136,662
2022-12-23	18.760	19.250	18.710	19.030	15.622	115,647,004
2022-12-22	19.050	19.340	18.800	18.950	15.557	151,110,958
2022-12-21	18.750	19.090	18.720	18.850	15.474	129,695,779
2022-12-20	18.950	19.040	18.540	18.700	15.351	153,950,149
2022-12-19	19.670	19.940	18.740	18.950	15.557	272,324,024
2022-12-16	19.580	19.770	19.470	19.600	16.090	151,862,919
2022-12-15	19.930	20.050	19.630	19.690	16.164	149,448,686
2022-12-14	19.900	20.250	19.800	20.130	16.525	154,714,820
2022-12-13	19.790	20.020	19.760	19.810	16.262	110,918,754
2022-12-12	20.400	20.450	19.770	19.780	16.238	228,351,004
2022-12-09	20.000	20.740	19.830	20.580	16.895	336,426,576
2022-12-08	19.980	20.080	19.800	20.000	16.419	179,506,370
2022-12-07	19.900	20.290	19.630	19.910	16.345	218,373,654
2022-12-06	19.700	20.480	19.670	19.970	16.394	306,357,576
2022-12-05	19.300	19.890	19.220	19.870	16.312	426,725,845
2022-12-02	19.040	19.280	18.700	18.930	15.540	222,384,728
2022-12-01	19.050	19.750	19.030	19.030	15.622	439,199,002
2022-11-30	18.500	18.720	18.370	18.500	15.187	239,417,348
2022-11-29	17.600	18.900	17.570	18.620	15.286	483,396,489
2022-11-28	17.400	17.500	17.130	17.460	14.333	225,613,255
2022-11-25	17.760	18.210	17.740	17.920	14.711	159,557,378
2022-11-24	18.250	18.280	17.770	17.800	14.612	132,296,326
2022-11-23	17.860	18.140	17.730	17.870	14.670	141,841,738
2022-11-22	17.850	18.250	17.790	17.930	14.719	217,084,923
2022-11-21	18.000	18.010	17.510	17.800	14.612	245,993,769
2022-11-18	18.590	18.670	18.180	18.200	14.941	210,731,962
2022-11-17	18.450	18.600	18.200	18.600	15.269	229,606,546
2022-11-16	18.950	19.110	18.500	18.570	15.245	351,875,146
2022-11-15	18.050	19.270	17.920	19.060	15.647	523,499,517
2022-11-14	18.210	18.590	18.000	18.090	14.851	462,689,948
2022-11-11	17.830	18.440	17.470	17.980	14.760	633,169,364
2022-11-10	16.830	17.190	16.700	17.070	14.013	219,806,888
2022-11-09	17.150	17.300	17.010	17.030	13.980	167,223,596
2022-11-08	17.270	17.350	17.020	17.180	14.104	166,580,456
2022-11-07	17.030	17.390	16.970	17.260	14.169	266,224,317
2022-11-04	16.050	17.470	16.050	17.190	14.112	567,008,600
2022-11-03	16.000	16.240	15.970	16.110	13.225	198,218,840
2022-11-02	16.030	16.520	15.920	16.250	13.340	379,855,165
2022-11-01	15.610	16.200	15.500	16.200	13.299	400,176,064

← NewerPage 16 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.