East Money Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	22.750	22.850	22.210	22.250	18.266	155,987,948
2022-07-28	22.620	23.140	22.620	22.720	18.651	193,037,154
2022-07-27	22.510	22.610	22.370	22.440	18.422	123,015,097
2022-07-26	22.610	22.810	22.370	22.610	18.561	106,773,870
2022-07-25	23.100	23.110	22.420	22.510	18.479	167,766,878
2022-07-22	23.020	23.290	22.860	23.100	18.963	135,656,593
2022-07-21	23.100	23.260	22.950	22.960	18.848	130,389,140
2022-07-20	23.390	23.450	23.110	23.220	19.062	129,820,665
2022-07-19	23.200	23.450	23.000	23.300	19.128	159,697,483
2022-07-18	22.800	23.500	22.800	23.250	19.086	252,163,562
2022-07-15	22.720	23.090	22.380	22.400	18.389	201,780,028
2022-07-14	22.880	23.120	22.710	22.770	18.692	177,341,110
2022-07-13	23.060	23.290	22.890	22.990	18.873	185,793,315
2022-07-12	23.430	23.590	22.970	23.140	18.996	218,198,560
2022-07-11	23.480	23.540	23.150	23.290	19.119	201,935,510
2022-07-08	24.750	24.790	23.540	23.630	19.398	362,841,990
2022-07-07	24.600	24.850	24.410	24.610	20.203	145,738,336
2022-07-06	25.180	25.190	24.360	24.670	20.252	238,169,526
2022-07-05	25.670	25.860	24.910	25.230	20.712	269,349,748
2022-07-04	25.210	25.650	24.710	25.650	21.057	236,928,768
2022-07-01	25.440	25.740	25.000	25.210	20.695	179,479,731
2022-06-30	25.130	25.760	24.950	25.400	20.851	278,076,492
2022-06-29	25.600	25.970	24.820	24.860	20.408	304,315,444
2022-06-28	25.610	26.120	25.170	25.800	21.180	233,346,700
2022-06-27	25.530	25.990	25.340	25.610	21.024	335,510,222
2022-06-24	24.960	25.350	24.600	25.150	20.646	299,634,109
2022-06-23	23.830	25.020	23.780	24.880	20.425	394,047,057
2022-06-22	24.270	24.440	23.800	23.800	19.538	215,052,315
2022-06-21	24.640	24.690	24.000	24.190	19.858	217,611,361
2022-06-20	24.330	24.900	24.250	24.510	20.121	239,762,834
2022-06-17	23.950	24.680	23.740	24.430	20.055	374,891,454
2022-06-16	25.250	25.260	24.160	24.190	19.858	501,525,150
2022-06-15	24.650	26.600	24.580	25.300	20.769	946,802,256
2022-06-14	23.300	24.960	22.610	24.540	20.145	527,709,682
2022-06-13	23.780	24.180	23.410	23.680	19.439	310,069,993
2022-06-10	23.610	24.350	23.430	24.240	19.899	366,228,181
2022-06-09	24.050	24.570	23.780	23.850	19.579	365,981,749
2022-06-08	24.000	24.250	23.380	23.950	19.661	315,576,421
2022-06-07	23.730	24.440	23.720	23.860	19.587	387,365,415
2022-06-06	22.910	24.000	22.610	23.950	19.661	476,648,449
2022-06-02	22.550	22.940	22.360	22.830	18.742	209,809,516
2022-06-01	22.620	23.040	22.450	22.740	18.668	257,106,417
2022-05-31	22.030	22.790	21.890	22.640	18.586	327,935,950
2022-05-30	22.250	22.330	21.970	22.040	18.093	156,690,429
2022-05-27	22.620	22.750	22.050	22.170	18.200	195,844,183
2022-05-26	22.230	22.750	21.860	22.450	18.430	235,696,092
2022-05-25	22.170	22.250	21.890	22.250	18.266	166,612,560
2022-05-24	22.700	22.860	22.020	22.080	18.126	245,641,053
2022-05-23	22.730	22.920	22.420	22.780	18.701	208,668,531
2022-05-20	22.360	23.070	22.360	22.850	18.758	402,012,856
2022-05-19	21.900	22.240	21.810	22.170	18.200	184,653,052
2022-05-18	22.640	22.700	22.150	22.270	18.282	203,831,913
2022-05-17	22.260	22.580	22.080	22.490	18.463	166,462,386
2022-05-16	22.780	22.940	22.130	22.260	18.274	182,160,884
2022-05-13	22.720	22.790	22.220	22.530	18.495	182,515,179
2022-05-12	22.110	22.960	22.070	22.480	18.454	263,395,945
2022-05-11	21.940	23.050	21.830	22.310	18.315	455,392,380
2022-05-10	21.260	22.070	21.170	21.940	18.011	270,466,350
2022-05-09	21.220	21.850	21.210	21.500	17.650	160,783,282
2022-05-06	21.800	22.080	21.500	21.530	17.675	261,499,879

← NewerPage 18 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.