East Money Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	20.540	20.740	20.490	20.550	20.448	168,116,580
2025-04-21	20.300	20.770	20.270	20.630	20.528	194,843,914
2025-04-18	20.200	20.570	20.160	20.480	20.378	195,442,715
2025-04-17	20.200	20.440	20.160	20.250	20.150	155,637,612
2025-04-16	20.290	20.410	19.980	20.320	20.219	198,269,660
2025-04-15	20.540	20.540	20.310	20.440	20.279	168,724,846
2025-04-14	20.710	20.830	20.560	20.600	20.438	236,368,019
2025-04-11	20.350	20.870	20.330	20.580	20.418	318,184,441
2025-04-10	21.000	21.180	20.480	20.500	20.338	520,410,596
2025-04-09	19.460	20.750	19.020	20.500	20.338	615,175,279
2025-04-08	19.660	20.150	19.440	19.700	19.545	520,569,024
2025-04-07	21.000	21.450	18.180	19.330	19.178	846,804,585
2025-04-03	22.190	22.650	22.170	22.450	22.273	194,445,587
2025-04-02	22.200	22.650	22.150	22.440	22.263	223,695,421
2025-04-01	22.680	22.780	22.150	22.200	22.025	297,950,453
2025-03-31	22.820	22.980	22.390	22.580	22.402	263,144,559
2025-03-28	23.040	23.180	22.900	23.000	22.819	179,140,484
2025-03-27	22.900	23.250	22.780	22.980	22.799	204,742,493
2025-03-26	22.980	23.230	22.960	22.970	22.789	165,600,548
2025-03-25	23.300	23.320	22.900	22.930	22.749	207,091,605
2025-03-24	23.260	23.320	22.930	23.270	23.087	262,662,819
2025-03-21	23.710	23.910	23.230	23.270	23.087	330,899,299
2025-03-20	24.060	24.070	23.690	23.810	23.622	250,670,660
2025-03-19	24.120	24.250	23.950	24.030	23.841	281,360,274
2025-03-18	24.310	24.370	24.010	24.130	23.940	268,255,912
2025-03-17	24.190	24.350	23.960	24.080	23.890	469,248,423
2025-03-14	23.470	25.130	23.420	24.430	24.237	1,079,620,355
2025-03-13	23.500	23.740	23.170	23.350	23.166	287,650,143
2025-03-12	23.460	24.050	23.360	23.610	23.424	416,768,061
2025-03-11	22.950	23.390	22.910	23.380	23.196	237,556,148
2025-03-10	23.360	23.430	23.080	23.270	23.087	223,974,908
2025-03-07	23.680	23.750	23.330	23.410	23.225	388,868,347
2025-03-06	23.210	24.180	23.200	23.930	23.741	712,048,671
2025-03-05	22.950	23.180	22.770	22.980	22.799	267,756,672
2025-03-04	22.780	23.090	22.710	22.980	22.799	221,929,134
2025-03-03	23.230	23.450	22.780	22.950	22.769	347,331,363
2025-02-28	23.930	24.240	23.180	23.230	23.047	467,747,359
2025-02-27	24.200	24.380	23.670	24.130	23.940	576,351,136
2025-02-26	23.800	24.490	23.610	24.400	24.208	622,889,685
2025-02-25	23.750	24.050	23.630	23.700	23.513	345,957,501
2025-02-24	24.230	24.530	23.880	24.120	23.930	487,393,422
2025-02-21	23.650	24.520	23.340	24.350	24.158	755,270,873
2025-02-20	23.720	23.830	23.490	23.570	23.384	295,836,022
2025-02-19	23.300	23.960	23.260	23.820	23.632	420,993,742
2025-02-18	24.200	24.270	23.280	23.330	23.146	513,812,250
2025-02-17	24.560	24.730	24.160	24.370	24.178	479,336,670
2025-02-14	24.030	24.360	23.900	24.220	24.029	396,225,606
2025-02-13	24.300	24.790	24.110	24.160	23.970	550,843,014
2025-02-12	23.850	24.690	23.840	24.540	24.347	504,645,180
2025-02-11	24.290	24.290	23.780	23.940	23.751	406,732,156
2025-02-10	24.280	24.510	24.030	24.340	24.148	493,714,253
2025-02-07	23.540	25.080	23.510	24.280	24.089	933,607,183
2025-02-06	22.890	23.870	22.780	23.690	23.503	478,346,582
2025-02-05	23.300	23.350	22.900	22.990	22.809	313,468,223
2025-01-27	24.090	24.150	22.930	22.940	22.759	461,455,692
2025-01-24	23.570	24.200	23.560	24.090	23.900	472,939,666
2025-01-23	24.400	25.200	23.730	23.730	23.543	853,089,870
2025-01-22	23.620	23.790	23.370	23.670	23.483	359,664,738
2025-01-21	23.800	23.980	23.260	23.850	23.662	436,691,087
2025-01-20	23.780	23.960	23.330	23.510	23.325	414,318,310

← NewerPage 7 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.