East Money Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	19.950	20.100	19.710	19.820	19.820	261,353,383
2026-07-15	19.530	20.380	19.430	20.140	20.140	383,955,844
2026-07-14	19.890	19.980	19.190	19.600	19.600	327,256,503
2026-07-13	20.030	20.320	19.620	19.840	19.840	328,386,783
2026-07-10	20.400	20.500	20.100	20.190	20.190	328,290,460
2026-07-09	20.070	20.650	20.010	20.590	20.590	344,210,055
2026-07-08	20.210	20.750	20.060	20.130	20.130	288,191,605
2026-07-07	21.020	21.050	20.160	20.290	20.290	403,739,047
2026-07-06	21.390	21.490	20.900	21.180	21.180	393,655,246
2026-07-03	20.950	21.250	20.700	21.060	21.060	430,136,567
2026-07-02	21.280	21.500	20.700	20.730	20.730	575,507,544
2026-07-01	20.320	21.960	20.210	21.450	21.450	949,760,037
2026-06-30	19.950	20.570	19.740	20.380	20.380	430,348,289
2026-06-29	20.270	20.590	19.930	20.100	20.100	503,798,455
2026-06-26	20.930	21.170	20.020	20.070	20.070	622,800,848
2026-06-25	20.040	21.570	20.040	21.110	21.110	904,000,751
2026-06-24	20.900	21.240	20.100	20.180	20.180	708,747,476
2026-06-23	20.660	21.880	20.540	20.900	20.900	1,103,242,012
2026-06-22	18.450	20.970	18.450	20.970	20.970	1,103,946,996
2026-06-18	18.950	19.120	18.530	18.600	18.600	329,684,950
2026-06-17	19.040	19.250	18.860	19.040	19.040	274,920,909
2026-06-16	18.700	19.460	18.690	19.120	19.120	458,080,240
2026-06-15	18.000	19.480	17.950	18.890	18.890	625,621,860
2026-06-12	17.490	18.230	17.370	18.000	18.000	473,692,838
2026-06-11	17.650	17.880	17.220	17.360	17.360	257,070,415
2026-06-10	17.770	17.950	17.550	17.780	17.780	232,814,739
2026-06-09	17.730	17.930	17.500	17.880	17.880	225,858,978
2026-06-08	18.280	18.630	17.700	17.720	17.720	348,444,993
2026-06-05	18.760	18.950	18.500	18.520	18.520	255,301,296
2026-06-04	18.790	19.070	18.550	18.740	18.740	224,392,582
2026-06-03	18.800	19.210	18.650	18.910	18.910	294,030,542
2026-06-02	18.910	19.090	18.650	18.910	18.910	266,846,177
2026-06-01	19.050	19.270	18.850	18.970	18.970	244,598,976
2026-05-29	19.200	19.730	19.160	19.160	19.160	371,959,024
2026-05-28	19.510	19.550	18.960	19.190	19.190	341,490,910
2026-05-27	19.800	20.190	19.580	19.610	19.610	326,043,329
2026-05-26	19.680	20.280	19.580	20.050	20.050	422,181,872
2026-05-25	19.720	20.250	19.580	19.870	19.870	335,793,512
2026-05-22	19.960	20.090	19.360	19.500	19.500	429,594,528
2026-05-21	19.850	21.030	19.830	19.980	19.980	722,172,144
2026-05-20	19.780	19.910	19.610	19.670	19.670	185,749,687
2026-05-19	19.780	19.950	19.380	19.900	19.900	267,989,389
2026-05-18	19.600	20.010	19.560	19.770	19.770	221,113,523
2026-05-15	20.170	20.330	19.670	19.730	19.730	369,544,548
2026-05-14	21.090	21.200	20.170	20.180	20.180	386,428,337
2026-05-13	21.120	21.240	20.810	21.080	21.080	375,009,748
2026-05-12	21.140	21.600	21.010	21.270	21.270	409,923,087
2026-05-11	20.450	21.350	20.440	21.280	21.280	581,192,067
2026-05-08	20.600	20.740	20.390	20.490	20.490	232,082,955
2026-05-07	21.000	21.050	20.550	20.730	20.730	337,885,228
2026-05-06	20.400	21.030	20.400	20.850	20.850	427,476,398
2026-04-30	20.250	20.950	20.190	20.360	20.360	362,636,973
2026-04-29	20.020	20.320	20.000	20.260	20.260	247,966,630
2026-04-28	19.900	20.460	19.900	20.160	20.160	349,478,513
2026-04-27	19.840	20.200	19.780	19.980	19.980	222,289,561
2026-04-24	19.850	19.850	19.550	19.700	19.700	178,752,302
2026-04-23	20.100	20.230	19.790	19.890	19.890	233,984,157
2026-04-22	19.860	20.360	19.820	20.180	20.180	283,982,382
2026-04-21	20.040	20.130	19.820	19.940	19.940	172,947,768
2026-04-20	20.050	20.240	19.920	20.150	20.050	215,567,925

← NewerPage 2 of 2 · 120 trading days

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.