East Money Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	15.260	15.850	15.220	15.610	12.815	234,923,065
2022-10-28	15.830	16.040	15.250	15.370	12.618	317,877,850
2022-10-27	15.750	16.550	15.710	16.050	13.176	412,302,108
2022-10-26	15.610	16.120	15.410	15.750	12.930	462,358,026
2022-10-25	16.900	17.000	15.500	15.540	12.757	653,575,106
2022-10-24	17.850	18.350	17.010	17.090	14.030	389,159,302
2022-10-21	18.300	18.380	17.830	17.880	14.678	224,739,747
2022-10-20	17.610	18.220	17.530	17.820	14.629	199,643,296
2022-10-19	18.140	18.230	17.740	17.740	14.563	179,012,132
2022-10-18	18.440	18.480	18.080	18.180	14.924	150,669,682
2022-10-17	17.990	18.380	17.910	18.290	15.015	174,268,689
2022-10-14	17.950	18.450	17.860	18.130	14.883	283,458,016
2022-10-13	17.650	17.940	17.610	17.710	14.539	150,720,517
2022-10-12	17.330	17.930	17.180	17.920	14.711	205,979,334
2022-10-11	17.410	17.700	17.180	17.390	14.276	157,807,836
2022-10-10	17.620	17.730	17.220	17.300	14.202	154,555,780
2022-09-30	17.900	18.090	17.610	17.620	14.465	153,781,136
2022-09-29	18.080	18.170	17.740	17.810	14.621	186,850,280
2022-09-28	18.280	18.440	17.850	17.870	14.670	219,595,022
2022-09-27	18.250	18.460	18.110	18.450	15.146	175,339,651
2022-09-26	18.150	18.490	18.040	18.140	14.892	197,269,977
2022-09-23	18.510	18.770	18.250	18.410	15.113	201,735,540
2022-09-22	18.560	18.860	18.460	18.560	15.236	240,271,519
2022-09-21	19.060	19.080	18.590	18.900	15.515	280,846,651
2022-09-20	19.240	19.530	19.050	19.290	15.836	214,745,461
2022-09-19	19.510	19.570	19.070	19.140	15.712	336,767,816
2022-09-16	22.200	22.350	19.250	19.940	16.369	825,903,524
2022-09-15	22.550	22.850	22.140	22.350	18.348	167,291,890
2022-09-14	22.340	22.560	22.200	22.370	18.364	126,159,930
2022-09-13	22.800	23.030	22.650	22.670	18.610	136,896,306
2022-09-09	22.280	22.900	22.200	22.660	18.602	223,977,084
2022-09-08	22.300	22.490	22.210	22.220	18.241	125,191,436
2022-09-07	22.230	22.320	22.080	22.170	18.200	104,357,566
2022-09-06	22.000	22.420	21.960	22.370	18.364	169,798,773
2022-09-05	21.740	21.950	21.650	21.920	17.995	87,440,289
2022-09-02	22.050	22.150	21.640	21.900	17.978	107,140,576
2022-09-01	22.050	22.220	21.830	21.880	17.962	112,555,911
2022-08-31	21.800	22.580	21.770	22.200	18.225	200,123,302
2022-08-30	22.160	22.280	21.680	21.960	18.027	162,076,921
2022-08-29	22.000	22.250	21.910	22.140	18.175	123,196,744
2022-08-26	22.790	22.790	22.280	22.390	18.380	158,898,637
2022-08-25	22.500	22.910	22.320	22.810	18.725	180,561,810
2022-08-24	22.670	23.350	22.350	22.420	18.405	233,253,511
2022-08-23	22.650	23.180	22.510	22.740	18.668	170,507,686
2022-08-22	22.850	22.980	22.600	22.670	18.610	150,535,626
2022-08-19	23.120	23.300	22.890	22.900	18.799	129,234,913
2022-08-18	23.210	23.370	23.090	23.090	18.955	141,851,199
2022-08-17	22.890	23.540	22.660	23.380	19.193	277,381,532
2022-08-16	23.000	23.080	22.850	22.890	18.791	114,934,791
2022-08-15	22.650	23.270	22.610	22.910	18.807	165,746,582
2022-08-12	22.700	23.090	22.530	22.950	18.840	262,921,416
2022-08-11	21.550	23.050	21.460	22.990	18.873	545,215,006
2022-08-10	21.600	21.770	21.210	21.320	17.502	160,727,151
2022-08-09	21.680	21.790	21.530	21.610	17.740	123,903,931
2022-08-08	21.570	21.770	21.520	21.670	17.789	125,805,346
2022-08-05	21.340	21.850	21.150	21.780	17.880	214,745,943
2022-08-04	21.130	21.360	21.030	21.230	17.428	165,822,762
2022-08-03	21.240	21.600	20.960	21.000	17.239	203,511,295
2022-08-02	21.500	21.720	20.930	21.240	17.436	242,389,220
2022-08-01	22.200	22.200	21.520	21.800	17.896	230,375,329

← NewerPage 17 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.