East Money Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	23.250	23.740	23.180	23.440	23.255	363,527,638
2025-01-16	23.510	23.540	23.070	23.390	23.206	447,302,508
2025-01-15	23.550	23.660	23.230	23.320	23.136	448,905,385
2025-01-14	22.420	23.890	22.220	23.860	23.672	879,873,982
2025-01-13	21.460	22.340	21.460	22.120	21.946	336,840,638
2025-01-10	22.490	22.690	21.880	21.880	21.708	335,247,067
2025-01-09	22.480	22.870	22.330	22.490	22.313	299,200,313
2025-01-08	22.790	23.050	21.960	22.560	22.382	577,817,795
2025-01-07	22.620	23.050	22.410	23.010	22.829	421,549,396
2025-01-06	22.590	23.000	22.400	22.540	22.362	423,374,737
2025-01-03	23.920	23.990	22.860	22.860	22.680	662,108,794
2025-01-02	25.580	25.660	23.520	23.990	23.801	893,769,667
2024-12-31	27.010	27.190	25.800	25.820	25.616	653,932,571
2024-12-30	26.400	27.160	26.330	27.160	26.946	583,746,158
2024-12-27	26.080	27.180	25.960	26.550	26.341	676,687,249
2024-12-26	26.090	26.260	25.920	26.070	25.865	282,609,321
2024-12-25	26.330	26.370	25.840	26.100	25.894	321,091,251
2024-12-24	25.920	26.330	25.760	26.290	26.083	393,573,944
2024-12-23	25.890	26.390	25.740	25.900	25.696	352,317,590
2024-12-20	25.860	26.490	25.770	26.110	25.904	439,027,859
2024-12-19	25.380	26.050	25.260	25.850	25.646	350,831,067
2024-12-18	26.000	26.150	25.700	25.810	25.607	327,352,193
2024-12-17	25.720	26.280	25.650	25.880	25.676	471,075,989
2024-12-16	26.200	26.230	25.550	25.750	25.547	565,812,890
2024-12-13	27.580	27.580	26.340	26.410	26.202	901,220,543
2024-12-12	27.600	28.300	27.380	27.910	27.690	657,822,981
2024-12-11	27.850	28.290	27.370	27.650	27.432	647,546,909
2024-12-10	30.000	30.000	27.790	28.000	27.779	1,389,798,910
2024-12-09	27.570	28.140	27.200	27.540	27.323	574,058,500
2024-12-06	27.400	28.440	27.150	27.840	27.621	899,956,045
2024-12-05	26.830	27.770	26.790	27.480	27.263	631,150,682
2024-12-04	27.100	27.660	26.810	26.930	26.718	576,357,366
2024-12-03	27.350	27.950	26.910	27.360	27.144	714,162,322
2024-12-02	26.800	27.790	26.700	27.460	27.244	827,717,629
2024-11-29	25.780	28.880	25.780	27.260	27.045	1,325,222,027
2024-11-28	26.410	26.540	25.740	25.780	25.577	617,766,214
2024-11-27	25.000	26.500	24.860	26.410	26.202	860,307,516
2024-11-26	25.370	25.980	25.100	25.140	24.942	532,103,545
2024-11-25	25.760	26.090	24.820	25.370	25.170	711,715,962
2024-11-22	27.150	27.660	25.730	25.900	25.696	924,516,873
2024-11-21	26.500	27.950	26.460	27.390	27.174	963,501,559
2024-11-20	26.550	27.120	26.400	26.670	26.460	715,601,925
2024-11-19	25.930	27.120	25.650	26.970	26.757	1,004,814,255
2024-11-18	25.600	26.500	24.810	25.830	25.626	968,699,694
2024-11-15	27.340	27.550	25.590	25.630	25.428	1,139,645,601
2024-11-14	28.000	28.420	27.400	27.410	27.194	742,885,660
2024-11-13	28.010	28.680	27.420	28.180	27.958	839,893,149
2024-11-12	28.710	29.120	27.600	28.350	28.127	1,100,986,464
2024-11-11	27.600	29.190	27.600	28.700	28.474	1,056,684,731
2024-11-08	31.000	31.000	28.020	28.240	28.017	1,825,695,257
2024-11-07	25.750	30.000	25.750	30.000	29.764	2,138,876,929
2024-11-06	27.630	29.500	26.000	26.440	26.232	2,055,370,609
2024-11-05	25.010	28.610	24.110	27.350	27.134	2,084,815,730
2024-11-04	23.000	25.000	22.770	24.780	24.585	1,490,958,079
2024-11-01	22.800	24.240	22.740	23.000	22.819	1,583,191,583
2024-10-31	21.580	24.500	21.390	23.190	23.007	1,947,877,643
2024-10-30	21.900	22.220	21.320	21.570	21.400	845,314,051
2024-10-29	22.820	23.140	22.100	22.180	22.005	905,429,795
2024-10-28	22.480	22.940	22.400	22.660	22.481	761,852,126
2024-10-25	22.250	23.360	22.000	22.700	22.521	1,150,308,955

← NewerPage 8 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.