East Money Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	32.320	32.390	31.340	31.360	21.374	160,136,688
2022-01-27	32.400	32.790	31.780	31.810	21.681	167,522,328
2022-01-26	32.190	32.680	31.670	32.680	22.274	193,793,739
2022-01-25	32.100	32.510	31.660	31.720	21.619	202,203,011
2022-01-24	32.970	33.420	32.440	32.590	22.212	155,248,997
2022-01-21	33.630	33.770	32.980	33.240	22.655	147,711,769
2022-01-20	33.000	34.000	32.650	33.730	22.989	246,970,517
2022-01-19	33.660	33.940	32.790	33.150	22.594	213,615,056
2022-01-18	32.970	33.440	32.700	33.080	22.546	163,211,654
2022-01-17	32.250	33.150	32.240	32.900	22.424	176,457,795
2022-01-14	32.090	32.700	32.010	32.220	21.960	180,202,360
2022-01-13	33.700	33.870	32.500	32.530	22.172	231,949,395
2022-01-12	33.600	33.800	33.100	33.660	22.942	174,776,925
2022-01-11	33.390	33.740	33.300	33.400	22.764	128,658,205
2022-01-10	33.510	33.930	33.350	33.530	22.853	156,720,726
2022-01-07	34.190	34.240	33.680	33.750	23.003	175,066,061
2022-01-06	34.710	34.730	33.880	33.960	23.146	287,804,004
2022-01-05	35.950	36.200	34.630	35.070	23.903	276,079,557
2022-01-04	37.250	37.280	35.750	35.860	24.441	199,963,301
2021-12-31	37.280	37.340	36.820	37.110	25.293	114,304,217
2021-12-30	36.300	37.400	35.910	37.040	25.245	191,162,279
2021-12-29	37.630	37.640	36.250	36.310	24.748	183,501,077
2021-12-28	37.180	37.670	36.970	37.660	25.668	142,068,592
2021-12-27	37.770	37.770	36.810	36.970	25.198	113,538,785
2021-12-24	37.470	38.130	37.180	37.310	25.429	109,859,866
2021-12-23	37.250	37.580	36.970	37.470	25.538	117,171,966
2021-12-22	37.500	37.800	37.270	37.350	25.457	96,449,571
2021-12-21	37.570	37.850	36.940	37.690	25.688	153,622,579
2021-12-20	37.990	38.660	37.400	37.570	25.607	217,769,908
2021-12-17	38.660	39.040	37.930	37.930	25.852	213,371,978
2021-12-16	39.000	39.100	38.170	38.780	26.431	140,707,533
2021-12-15	38.310	39.300	38.200	38.670	26.356	198,147,660
2021-12-14	38.130	38.770	37.980	38.310	26.111	183,861,283
2021-12-13	37.820	39.350	37.590	38.130	25.988	380,421,082
2021-12-10	36.950	37.150	36.660	36.900	25.150	217,479,028
2021-12-09	36.210	38.000	35.930	37.230	25.375	381,084,685
2021-12-08	35.850	36.280	35.430	36.130	24.625	200,729,602
2021-12-07	35.900	35.950	35.050	35.450	24.162	196,818,528
2021-12-06	34.820	36.600	34.810	35.290	24.053	381,244,168
2021-12-03	35.070	35.150	34.000	34.870	23.766	191,678,165
2021-12-02	34.610	35.060	34.510	34.970	23.835	133,235,455
2021-12-01	34.600	34.990	34.250	34.740	23.678	132,785,256
2021-11-30	34.950	35.360	34.420	34.640	23.610	132,281,127
2021-11-29	34.410	34.850	34.360	34.810	23.725	144,150,468
2021-11-26	34.800	35.020	34.430	34.730	23.671	127,176,459
2021-11-25	35.400	35.480	34.770	34.900	23.787	128,976,831
2021-11-24	35.630	35.930	35.170	35.290	24.053	155,037,057
2021-11-23	35.840	36.370	35.610	35.690	24.325	196,279,639
2021-11-22	35.300	36.100	35.150	35.860	24.441	241,767,649
2021-11-19	34.590	35.680	34.490	35.220	24.005	205,675,809
2021-11-18	35.100	35.230	34.440	34.690	23.644	120,886,650
2021-11-17	35.220	35.550	34.920	35.150	23.957	128,281,478
2021-11-16	35.370	35.620	34.680	34.790	23.712	189,914,004
2021-11-15	35.430	35.960	35.190	35.330	24.080	178,636,328
2021-11-12	35.210	35.900	35.170	35.430	24.148	222,760,301
2021-11-11	33.700	35.550	33.690	35.350	24.094	457,912,188
2021-11-10	33.290	33.710	33.100	33.620	22.914	158,007,044
2021-11-09	33.350	33.570	33.040	33.490	22.826	148,653,524
2021-11-08	32.780	33.740	32.740	33.320	22.710	226,787,911
2021-11-05	32.410	32.990	32.340	32.730	22.308	139,556,449

← NewerPage 20 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.