East Money Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	25.120	25.550	25.040	25.360	25.234	297,415,998
2025-10-20	25.250	25.340	24.860	25.020	24.896	228,260,562
2025-10-17	25.400	25.620	24.810	24.860	24.737	309,566,627
2025-10-16	25.420	25.630	25.310	25.420	25.294	237,781,407
2025-10-15	25.350	25.620	25.140	25.540	25.413	302,139,824
2025-10-14	25.700	26.150	25.120	25.160	25.035	415,799,790
2025-10-13	25.170	25.800	25.120	25.620	25.493	411,921,427
2025-10-10	26.630	27.000	26.010	26.090	25.961	602,985,545
2025-10-09	26.520	27.080	26.190	26.760	26.627	609,947,241
2025-09-30	27.310	27.560	27.010	27.120	26.985	572,184,675
2025-09-29	26.040	28.450	25.990	27.580	27.443	1,108,684,127
2025-09-26	26.370	26.530	26.050	26.060	25.931	303,421,146
2025-09-25	26.400	26.790	26.350	26.470	26.339	358,772,768
2025-09-24	26.000	26.730	25.890	26.450	26.319	444,335,769
2025-09-23	26.570	26.590	25.700	26.120	25.990	537,885,585
2025-09-22	26.550	26.970	26.550	26.890	26.757	324,342,278
2025-09-19	26.770	27.030	26.550	26.550	26.418	429,082,754
2025-09-18	27.900	27.900	26.600	26.870	26.737	917,831,786
2025-09-17	27.610	28.500	27.500	28.210	28.070	680,560,849
2025-09-16	27.260	27.950	26.960	27.710	27.573	560,141,567
2025-09-15	26.950	27.560	26.860	27.210	27.075	453,857,852
2025-09-12	27.170	27.640	26.910	26.950	26.816	484,818,765
2025-09-11	26.050	27.580	25.930	27.270	27.135	704,454,177
2025-09-10	26.240	26.570	26.120	26.190	26.060	313,055,469
2025-09-09	26.420	26.660	26.120	26.190	26.060	391,738,158
2025-09-08	26.400	26.720	26.240	26.420	26.289	397,224,927
2025-09-05	26.320	26.690	25.900	26.600	26.468	500,565,200
2025-09-04	26.550	26.970	25.900	26.210	26.080	740,416,751
2025-09-03	28.080	28.380	26.330	26.630	26.498	800,115,658
2025-09-02	28.560	28.590	27.620	27.850	27.712	775,071,979
2025-09-01	28.790	29.050	28.240	28.690	28.548	650,352,102
2025-08-29	28.100	29.360	27.730	28.910	28.767	1,132,470,411
2025-08-28	27.150	27.960	26.850	27.960	27.821	742,437,357
2025-08-27	27.940	28.450	27.190	27.210	27.075	791,027,495
2025-08-26	27.970	28.410	27.830	27.930	27.791	531,556,952
2025-08-25	28.280	28.920	27.770	28.230	28.090	1,019,254,519
2025-08-22	26.700	28.000	26.700	27.850	27.712	907,063,960
2025-08-21	27.360	27.450	26.620	26.800	26.667	507,135,070
2025-08-20	26.640	27.080	26.320	27.080	26.946	665,432,246
2025-08-19	27.390	27.860	26.830	26.900	26.767	902,257,820
2025-08-18	26.980	28.970	26.250	27.850	27.712	1,638,248,391
2025-08-15	24.310	27.200	24.290	26.760	26.627	1,697,079,842
2025-08-14	24.580	25.090	24.350	24.360	24.239	756,790,060
2025-08-13	24.150	24.800	23.860	24.580	24.458	835,773,375
2025-08-12	23.780	24.080	23.660	23.990	23.871	365,765,430
2025-08-11	23.170	23.970	23.170	23.800	23.682	464,960,776
2025-08-08	23.460	23.470	23.200	23.200	23.085	235,608,668
2025-08-07	23.690	23.850	23.430	23.540	23.423	277,197,497
2025-08-06	23.580	23.690	23.450	23.630	23.513	209,950,920
2025-08-05	23.460	23.640	23.310	23.630	23.513	278,641,186
2025-08-04	23.010	23.360	23.000	23.350	23.234	206,018,455
2025-08-01	23.200	23.470	23.060	23.170	23.055	266,616,387
2025-07-31	23.670	24.040	23.100	23.230	23.115	443,464,864
2025-07-30	24.110	24.250	23.600	23.810	23.692	398,559,938
2025-07-29	23.950	24.180	23.580	24.180	24.060	411,059,624
2025-07-28	24.020	24.450	23.920	24.120	24.000	394,633,190
2025-07-25	24.550	24.680	23.920	23.990	23.871	471,001,961
2025-07-24	23.600	24.450	23.540	24.320	24.199	712,859,889
2025-07-23	23.750	24.320	23.640	23.710	23.592	803,889,338
2025-07-22	23.450	23.770	23.260	23.540	23.423	457,095,424

← NewerPage 5 of 21 · 1,213 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.