East Money Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	23.180	23.500	22.850	23.350	23.234	479,639,123
2025-07-18	23.600	23.700	23.390	23.520	23.403	263,052,035
2025-07-17	23.400	23.650	23.360	23.600	23.483	281,614,983
2025-07-16	23.600	23.710	23.260	23.420	23.304	261,453,222
2025-07-15	23.620	23.940	23.380	23.530	23.413	365,249,651
2025-07-14	23.970	23.970	23.530	23.620	23.503	419,157,084
2025-07-11	23.290	24.590	23.060	23.860	23.742	1,098,863,085
2025-07-10	22.850	23.340	22.800	23.150	23.035	390,710,344
2025-07-09	23.160	23.350	22.860	22.930	22.816	339,484,921
2025-07-08	22.730	23.270	22.710	23.150	23.035	417,884,881
2025-07-07	22.660	22.920	22.650	22.750	22.637	249,661,731
2025-07-04	22.800	23.460	22.620	22.800	22.687	520,331,195
2025-07-03	22.740	22.990	22.710	22.880	22.767	287,265,774
2025-07-02	22.890	23.030	22.610	22.710	22.597	253,828,394
2025-07-01	23.100	23.120	22.680	22.880	22.767	310,407,377
2025-06-30	23.050	23.200	22.730	23.130	23.015	443,466,100
2025-06-27	23.160	24.150	23.000	23.040	22.926	826,358,430
2025-06-26	23.520	23.780	23.050	23.130	23.015	953,058,387
2025-06-25	21.890	24.440	21.810	24.000	23.881	1,442,646,828
2025-06-24	21.000	22.100	20.930	21.810	21.702	609,134,035
2025-06-23	20.600	21.020	20.520	20.930	20.826	199,778,062
2025-06-20	21.000	21.050	20.690	20.710	20.607	163,936,699
2025-06-19	21.450	21.460	20.860	20.930	20.826	262,645,506
2025-06-18	21.630	21.680	21.300	21.500	21.393	199,072,084
2025-06-17	21.750	21.780	21.580	21.710	21.602	199,992,738
2025-06-16	21.330	21.770	21.330	21.730	21.622	269,492,794
2025-06-13	21.480	21.640	21.270	21.330	21.224	308,920,138
2025-06-12	21.310	22.080	21.300	21.650	21.543	402,799,229
2025-06-11	21.050	21.900	20.990	21.490	21.383	464,789,661
2025-06-10	21.390	21.490	20.770	20.970	20.866	295,659,608
2025-06-09	21.010	21.580	21.000	21.460	21.354	394,252,543
2025-06-06	21.130	21.190	20.870	20.890	20.786	170,707,833
2025-06-05	20.970	21.260	20.860	21.130	21.025	238,302,387
2025-06-04	20.650	21.130	20.570	20.940	20.836	247,088,370
2025-06-03	20.480	20.880	20.440	20.660	20.558	168,136,376
2025-05-30	20.740	20.750	20.520	20.620	20.518	155,846,615
2025-05-29	20.540	20.970	20.500	20.850	20.747	217,962,633
2025-05-28	20.750	20.780	20.470	20.500	20.398	132,052,665
2025-05-27	20.800	20.850	20.630	20.690	20.587	128,345,978
2025-05-26	20.710	20.860	20.670	20.800	20.697	159,237,200
2025-05-23	21.300	21.300	20.760	20.780	20.677	270,666,662
2025-05-22	21.300	21.440	21.180	21.230	21.125	161,566,646
2025-05-21	21.460	21.640	21.350	21.380	21.274	196,240,548
2025-05-20	21.580	21.710	21.450	21.520	21.413	197,781,176
2025-05-19	21.490	21.650	21.270	21.500	21.393	171,971,442
2025-05-16	21.760	21.970	21.510	21.530	21.423	229,994,175
2025-05-15	22.160	22.300	21.800	21.820	21.712	415,805,780
2025-05-14	21.420	23.280	21.210	22.530	22.418	884,020,944
2025-05-13	21.900	21.900	21.420	21.450	21.344	320,648,475
2025-05-12	21.060	21.970	20.890	21.720	21.612	524,864,624
2025-05-09	21.210	21.270	20.770	20.830	20.727	220,375,703
2025-05-08	21.090	21.390	21.040	21.220	21.115	267,746,495
2025-05-07	22.000	22.580	21.100	21.250	21.145	651,292,094
2025-05-06	20.700	21.080	20.610	20.990	20.886	328,160,124
2025-04-30	20.530	20.800	20.430	20.570	20.468	191,305,112
2025-04-29	20.560	20.650	20.450	20.490	20.388	136,357,564
2025-04-28	20.650	20.710	20.490	20.560	20.458	156,821,680
2025-04-25	20.580	20.830	20.500	20.700	20.597	266,296,641
2025-04-24	20.600	20.720	20.390	20.480	20.378	179,659,742
2025-04-23	20.700	20.840	20.560	20.620	20.518	218,504,554

← NewerPage 6 of 21 · 1,215 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.