East Money Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	21.800	22.080	21.500	21.530	17.675	261,499,879
2022-05-05	22.310	22.700	22.120	22.400	18.389	302,347,989
2022-04-29	21.650	23.040	21.100	22.780	18.701	605,343,092
2022-04-28	21.330	21.490	20.830	21.050	17.280	290,238,132
2022-04-27	20.570	21.850	20.500	21.650	17.773	459,273,289
2022-04-26	20.640	21.360	20.180	20.750	17.034	406,322,098
2022-04-25	20.100	21.210	19.850	20.670	16.968	404,881,851
2022-04-22	20.520	21.260	20.460	20.850	17.116	242,938,008
2022-04-21	20.350	21.250	20.320	20.690	16.985	288,388,161
2022-04-20	21.590	21.750	20.480	20.610	16.919	328,099,789
2022-04-19	26.100	26.570	25.850	25.940	17.680	203,330,910
2022-04-18	26.300	26.550	25.660	26.230	17.878	274,691,943
2022-04-15	26.490	27.320	26.400	26.900	18.334	302,964,120
2022-04-14	26.350	27.200	26.120	26.820	18.280	430,524,357
2022-04-13	25.800	26.600	25.660	25.940	17.680	338,331,792
2022-04-12	24.670	26.470	24.650	26.200	17.857	443,076,945
2022-04-11	25.750	25.760	24.700	24.710	16.842	358,762,832
2022-04-08	25.500	26.350	25.360	26.090	17.782	311,013,601
2022-04-07	25.780	26.440	25.490	25.500	17.380	278,603,608
2022-04-06	25.780	26.070	25.520	25.960	17.694	245,434,135
2022-04-01	25.210	26.390	25.140	26.090	17.782	401,928,179
2022-03-31	25.820	25.820	25.250	25.340	17.271	303,683,192
2022-03-30	24.490	26.080	24.410	26.080	17.775	506,882,499
2022-03-29	24.580	24.780	24.110	24.190	16.487	148,887,444
2022-03-28	24.030	24.800	23.840	24.490	16.692	221,923,035
2022-03-25	25.280	25.440	24.590	24.600	16.767	251,805,893
2022-03-24	25.090	25.660	24.800	25.350	17.278	265,020,658
2022-03-23	25.250	25.490	25.060	25.250	17.210	212,018,369
2022-03-22	24.900	25.550	24.710	25.120	17.121	254,873,707
2022-03-21	25.890	25.890	24.910	25.050	17.073	415,177,790
2022-03-18	25.700	26.100	25.200	25.990	17.714	400,438,788
2022-03-17	25.800	26.480	25.350	25.840	17.612	808,879,273
2022-03-16	23.200	25.500	22.620	25.210	17.182	787,174,246
2022-03-15	23.000	24.010	22.800	22.830	15.560	483,537,885
2022-03-14	24.000	24.250	23.500	23.500	16.017	348,217,485
2022-03-11	24.080	25.050	23.060	24.600	16.767	585,023,243
2022-03-10	24.970	25.330	24.520	24.550	16.733	391,628,531
2022-03-09	25.000	25.090	23.130	24.260	16.535	462,938,228
2022-03-08	25.020	25.360	24.400	24.860	16.944	321,033,640
2022-03-07	25.660	25.680	24.680	24.880	16.958	359,166,257
2022-03-04	26.450	26.860	25.820	26.000	17.721	276,580,447
2022-03-03	27.210	27.400	26.570	26.740	18.225	209,537,740
2022-03-02	27.150	27.230	26.950	27.120	18.484	161,765,369
2022-03-01	26.900	27.550	26.730	27.440	18.702	392,929,626
2022-02-28	26.220	26.840	26.100	26.740	18.225	271,401,606
2022-02-25	26.550	27.090	26.300	26.420	18.007	338,453,526
2022-02-24	26.010	26.630	25.650	26.100	17.789	336,717,462
2022-02-23	25.680	26.450	25.380	26.400	17.993	385,471,258
2022-02-22	25.750	25.880	25.230	25.380	17.298	360,325,255
2022-02-21	26.990	27.100	26.010	26.150	17.823	523,179,858
2022-02-18	27.320	27.370	26.850	27.080	18.457	255,131,707
2022-02-17	27.220	27.850	27.130	27.530	18.764	204,531,805
2022-02-16	27.660	28.060	27.360	27.470	18.723	298,759,783
2022-02-15	26.900	27.480	26.680	27.360	18.648	395,935,076
2022-02-14	31.300	31.520	26.900	27.490	18.736	790,369,260
2022-02-11	32.030	32.460	31.620	31.730	21.626	176,347,952
2022-02-10	32.770	32.890	31.850	32.140	21.906	189,008,478
2022-02-09	32.170	32.740	31.920	32.670	22.267	171,751,461
2022-02-08	32.220	32.370	31.240	32.130	21.899	182,031,107
2022-02-07	32.210	32.530	31.900	32.220	21.960	177,029,029

← NewerPage 19 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.