East Money Information Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 24.210 | 24.520 | 23.910 | 24.060 | 23.941 | 496,353,353 |
| 2026-01-14 | 24.360 | 25.710 | 24.360 | 24.720 | 24.597 | 937,107,931 |
| 2026-01-13 | 25.300 | 25.480 | 24.410 | 24.490 | 24.369 | 573,442,369 |
| 2026-01-12 | 24.060 | 25.050 | 24.010 | 25.050 | 24.926 | 700,622,732 |
| 2026-01-09 | 24.000 | 24.360 | 23.990 | 24.130 | 24.010 | 340,988,370 |
| 2026-01-08 | 24.290 | 24.290 | 23.870 | 24.000 | 23.881 | 401,345,353 |
| 2026-01-07 | 24.880 | 24.970 | 24.260 | 24.530 | 24.408 | 519,386,047 |
| 2026-01-06 | 23.680 | 25.370 | 23.650 | 25.110 | 24.985 | 906,092,075 |
| 2026-01-05 | 23.220 | 23.750 | 23.210 | 23.750 | 23.632 | 356,523,390 |
| 2025-12-31 | 23.430 | 23.610 | 23.180 | 23.180 | 23.065 | 199,239,488 |
| 2025-12-30 | 23.290 | 23.630 | 23.210 | 23.430 | 23.314 | 224,793,876 |
| 2025-12-29 | 23.580 | 23.600 | 23.300 | 23.350 | 23.234 | 221,402,724 |
| 2025-12-26 | 23.340 | 24.050 | 23.230 | 23.610 | 23.493 | 431,928,171 |
| 2025-12-25 | 23.150 | 23.430 | 23.100 | 23.340 | 23.224 | 217,205,303 |
| 2025-12-24 | 22.950 | 23.330 | 22.920 | 23.200 | 23.085 | 216,164,536 |
| 2025-12-23 | 23.060 | 23.240 | 22.930 | 23.020 | 22.906 | 184,964,950 |
| 2025-12-22 | 22.980 | 23.190 | 22.940 | 23.080 | 22.966 | 160,098,857 |
| 2025-12-19 | 22.870 | 23.300 | 22.830 | 23.000 | 22.886 | 193,665,416 |
| 2025-12-18 | 23.000 | 23.150 | 22.840 | 22.860 | 22.747 | 189,319,984 |
| 2025-12-17 | 22.610 | 23.420 | 22.460 | 23.090 | 22.975 | 341,817,761 |
| 2025-12-16 | 22.750 | 22.930 | 22.570 | 22.610 | 22.498 | 187,502,453 |
| 2025-12-15 | 22.810 | 23.240 | 22.710 | 22.850 | 22.737 | 186,663,144 |
| 2025-12-12 | 22.890 | 23.300 | 22.860 | 23.020 | 22.906 | 226,127,208 |
| 2025-12-11 | 23.350 | 23.360 | 22.840 | 22.840 | 22.727 | 193,809,629 |
| 2025-12-10 | 23.210 | 23.450 | 22.960 | 23.290 | 23.174 | 224,914,879 |
| 2025-12-09 | 23.400 | 23.630 | 23.160 | 23.280 | 23.165 | 269,716,787 |
| 2025-12-08 | 23.800 | 24.220 | 23.540 | 23.640 | 23.523 | 577,238,800 |
| 2025-12-05 | 22.350 | 23.720 | 22.310 | 23.310 | 23.194 | 548,068,578 |
| 2025-12-04 | 22.250 | 22.590 | 22.170 | 22.390 | 22.279 | 180,008,722 |
| 2025-12-03 | 22.670 | 22.800 | 22.180 | 22.230 | 22.120 | 224,382,774 |
| 2025-12-02 | 23.030 | 23.050 | 22.590 | 22.610 | 22.498 | 234,266,666 |
| 2025-12-01 | 23.220 | 23.340 | 22.850 | 23.090 | 22.975 | 307,525,087 |
| 2025-11-28 | 23.290 | 23.410 | 23.060 | 23.400 | 23.284 | 179,086,945 |
| 2025-11-27 | 23.330 | 23.630 | 23.260 | 23.300 | 23.184 | 193,737,802 |
| 2025-11-26 | 23.420 | 23.530 | 23.310 | 23.340 | 23.224 | 168,890,808 |
| 2025-11-25 | 23.490 | 23.630 | 23.380 | 23.420 | 23.304 | 194,443,515 |
| 2025-11-24 | 23.400 | 23.620 | 23.260 | 23.430 | 23.314 | 173,326,796 |
| 2025-11-21 | 23.880 | 24.080 | 23.260 | 23.300 | 23.184 | 303,657,646 |
| 2025-11-20 | 24.710 | 24.800 | 24.060 | 24.070 | 23.951 | 218,813,990 |
| 2025-11-19 | 24.480 | 24.610 | 24.160 | 24.330 | 24.209 | 175,068,953 |
| 2025-11-18 | 24.500 | 24.690 | 24.460 | 24.490 | 24.369 | 150,722,250 |
| 2025-11-17 | 24.510 | 24.660 | 24.440 | 24.510 | 24.388 | 148,618,452 |
| 2025-11-14 | 24.900 | 24.980 | 24.520 | 24.540 | 24.418 | 202,810,528 |
| 2025-11-13 | 24.590 | 25.140 | 24.590 | 25.130 | 25.005 | 229,532,021 |
| 2025-11-12 | 24.930 | 25.020 | 24.500 | 24.690 | 24.568 | 209,423,734 |
| 2025-11-11 | 25.390 | 25.440 | 24.920 | 24.930 | 24.806 | 249,958,217 |
| 2025-11-10 | 25.120 | 25.520 | 25.110 | 25.400 | 25.274 | 213,742,554 |
| 2025-11-07 | 25.280 | 25.320 | 25.100 | 25.140 | 25.015 | 202,422,801 |
| 2025-11-06 | 25.270 | 25.680 | 25.270 | 25.510 | 25.383 | 239,845,604 |
| 2025-11-05 | 25.090 | 25.370 | 25.010 | 25.260 | 25.135 | 166,593,299 |
| 2025-11-04 | 25.410 | 25.480 | 25.200 | 25.260 | 25.135 | 189,508,997 |
| 2025-11-03 | 25.490 | 25.590 | 25.150 | 25.560 | 25.433 | 220,117,438 |
| 2025-10-31 | 25.780 | 25.870 | 25.500 | 25.500 | 25.373 | 249,902,897 |
| 2025-10-30 | 26.290 | 26.330 | 25.610 | 25.630 | 25.503 | 467,608,310 |
| 2025-10-29 | 25.910 | 26.790 | 25.880 | 26.490 | 26.359 | 544,258,296 |
| 2025-10-28 | 25.850 | 26.400 | 25.810 | 26.000 | 25.871 | 350,368,404 |
| 2025-10-27 | 26.350 | 26.450 | 25.930 | 26.040 | 25.911 | 475,197,468 |
| 2025-10-24 | 25.540 | 25.900 | 25.430 | 25.900 | 25.772 | 357,851,764 |
| 2025-10-23 | 25.160 | 25.480 | 24.920 | 25.470 | 25.344 | 250,384,534 |
| 2025-10-22 | 25.210 | 25.250 | 24.990 | 25.120 | 24.995 | 177,622,378 |
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.