East Money Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-21	25.120	25.550	25.040	25.360	25.234	297,415,998

← NewerPage 4 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.