East Money Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	19.950	20.150	19.800	20.040	19.941	215,749,128
2026-04-16	19.940	20.250	19.860	20.060	19.960	236,166,833
2026-04-15	20.290	20.340	19.800	19.850	19.752	218,163,162
2026-04-14	20.190	20.280	19.840	20.150	20.050	268,921,754
2026-04-13	19.520	20.250	19.500	20.010	19.911	345,985,159
2026-04-10	19.220	20.460	19.220	19.760	19.662	597,010,643
2026-04-09	19.150	19.160	18.910	18.950	18.856	210,410,757
2026-04-08	18.900	19.590	18.800	19.490	19.393	391,137,215
2026-04-07	18.510	18.610	18.350	18.450	18.358	123,364,783
2026-04-03	18.820	18.870	18.480	18.480	18.388	138,392,367
2026-04-02	19.110	19.120	18.680	18.750	18.657	179,744,808
2026-04-01	19.200	19.290	19.080	19.190	19.095	172,978,686
2026-03-31	19.070	19.370	18.850	18.890	18.796	169,290,727
2026-03-30	18.920	19.150	18.830	19.070	18.975	158,457,278
2026-03-27	18.930	19.390	18.890	19.210	19.115	181,479,953
2026-03-26	19.810	19.820	19.100	19.120	19.025	279,438,966
2026-03-25	19.750	20.150	19.730	19.900	19.801	225,141,838
2026-03-24	19.870	19.960	19.550	19.770	19.672	208,891,179
2026-03-23	19.780	20.050	19.560	19.610	19.513	314,124,997
2026-03-20	21.200	21.220	20.210	20.210	20.110	477,462,400
2026-03-19	21.340	21.600	21.250	21.330	21.224	217,463,822
2026-03-18	21.450	21.550	21.310	21.510	21.403	185,757,857
2026-03-17	21.300	22.070	21.260	21.560	21.453	420,042,174
2026-03-16	21.090	21.230	20.940	21.210	21.105	144,707,074
2026-03-13	21.220	21.460	21.060	21.100	20.995	176,613,501
2026-03-12	21.380	21.530	21.250	21.360	21.254	151,737,148
2026-03-11	21.350	21.590	21.250	21.470	21.363	180,302,504
2026-03-10	21.420	21.560	21.260	21.360	21.254	161,120,963
2026-03-09	21.150	21.340	21.020	21.230	21.125	197,301,365
2026-03-06	21.000	21.640	20.960	21.560	21.453	233,819,564
2026-03-05	21.330	21.350	20.990	21.090	20.985	212,806,778
2026-03-04	21.430	21.550	20.950	21.020	20.916	288,548,913
2026-03-03	21.930	22.330	21.620	21.640	21.533	290,761,929
2026-03-02	22.260	22.320	21.900	21.950	21.841	282,677,152
2026-02-27	22.460	22.670	22.370	22.520	22.408	176,681,173
2026-02-26	22.690	22.700	22.430	22.500	22.388	189,153,249
2026-02-25	22.470	22.890	22.430	22.740	22.627	255,964,372
2026-02-24	22.490	22.570	22.330	22.410	22.299	141,213,770
2026-02-13	22.700	22.820	22.360	22.370	22.259	205,468,499
2026-02-12	22.750	22.770	22.650	22.660	22.548	153,362,029
2026-02-11	22.850	22.940	22.730	22.770	22.657	149,466,066
2026-02-10	22.920	23.090	22.850	22.890	22.776	152,251,626
2026-02-09	22.810	22.950	22.720	22.950	22.836	208,806,438
2026-02-06	22.780	22.910	22.650	22.660	22.548	197,822,887
2026-02-05	22.750	23.130	22.710	22.930	22.816	272,039,202
2026-02-04	22.600	23.120	22.520	22.890	22.776	297,568,413
2026-02-03	22.680	22.730	22.480	22.700	22.587	179,950,400
2026-02-02	22.610	23.050	22.450	22.530	22.418	239,788,114
2026-01-30	23.100	23.100	22.680	22.700	22.587	269,854,953
2026-01-29	22.660	23.300	22.390	23.140	23.025	417,787,468
2026-01-28	22.900	23.020	22.770	22.780	22.667	255,135,330
2026-01-27	23.280	23.300	22.730	22.900	22.786	316,475,831
2026-01-26	23.250	23.730	23.130	23.310	23.194	425,535,001
2026-01-23	23.360	23.450	23.250	23.300	23.184	258,945,663
2026-01-22	23.310	23.520	23.240	23.310	23.194	215,739,815
2026-01-21	23.430	23.530	23.250	23.310	23.194	230,701,802
2026-01-20	23.490	23.660	23.320	23.440	23.324	258,570,356
2026-01-19	23.800	23.820	23.450	23.500	23.383	299,735,468
2026-01-16	24.290	24.430	23.830	23.890	23.771	325,169,233
2026-01-15	24.210	24.520	23.910	24.060	23.941	496,353,353

← NewerPage 3 of 5 · 241 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.