East Money Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	22.200	22.800	21.900	22.190	22.015	883,548,429
2024-10-23	22.880	23.720	22.280	22.520	22.343	1,399,865,760
2024-10-22	22.100	23.270	22.000	22.630	22.452	1,270,958,229
2024-10-21	21.910	22.900	21.850	22.250	22.075	1,684,305,657
2024-10-18	19.840	23.880	19.560	22.950	22.769	2,487,402,450
2024-10-17	20.520	20.930	19.860	19.900	19.743	1,025,068,599
2024-10-16	19.640	21.070	19.640	20.380	20.219	1,128,769,776
2024-10-15	20.300	21.260	20.130	20.160	20.001	1,143,795,124
2024-10-14	20.650	21.600	18.890	21.070	20.904	1,653,643,915
2024-10-11	19.510	21.500	19.510	20.850	20.686	1,458,306,562
2024-10-10	24.100	24.560	19.920	20.550	20.388	2,386,326,668
2024-10-09	24.000	29.000	22.610	24.900	24.704	3,462,350,597
2024-10-08	24.360	24.360	22.770	24.360	24.168	1,366,767,757
2024-09-30	19.490	20.300	19.160	20.300	20.140	1,536,951,582
2024-09-27	14.760	16.920	14.530	16.920	16.787	1,802,654,190
2024-09-26	12.260	14.290	12.250	14.100	13.989	1,093,387,279
2024-09-25	12.320	12.800	12.160	12.420	12.322	916,973,399
2024-09-24	10.940	11.970	10.740	11.960	11.866	821,280,567
2024-09-23	10.770	10.830	10.680	10.730	10.645	109,417,714
2024-09-20	10.660	10.780	10.630	10.760	10.675	171,976,133
2024-09-19	10.510	11.060	10.460	10.760	10.675	345,416,895
2024-09-18	10.400	10.470	10.310	10.430	10.348	92,858,043
2024-09-13	10.450	10.540	10.380	10.380	10.298	96,829,121
2024-09-12	10.530	10.590	10.430	10.450	10.368	96,841,591
2024-09-11	10.480	10.570	10.460	10.530	10.447	94,012,358
2024-09-10	10.560	10.600	10.350	10.520	10.437	122,540,688
2024-09-09	10.480	10.650	10.420	10.550	10.467	130,910,352
2024-09-06	10.800	10.880	10.540	10.560	10.477	216,513,222
2024-09-05	10.470	10.700	10.470	10.650	10.566	148,853,063
2024-09-04	10.360	10.570	10.350	10.460	10.378	112,502,852
2024-09-03	10.350	10.530	10.340	10.460	10.378	130,893,474
2024-09-02	10.740	10.780	10.390	10.400	10.318	201,612,990
2024-08-30	10.390	10.960	10.350	10.800	10.715	345,266,631
2024-08-29	10.190	10.440	10.180	10.390	10.308	135,346,910
2024-08-28	10.180	10.260	10.110	10.220	10.139	83,913,547
2024-08-27	10.300	10.320	10.170	10.210	10.130	82,431,277
2024-08-26	10.300	10.420	10.270	10.330	10.249	94,520,078
2024-08-23	10.200	10.380	10.190	10.300	10.219	135,524,243
2024-08-22	10.550	10.580	10.180	10.190	10.110	169,111,353
2024-08-21	10.470	10.560	10.430	10.510	10.427	78,295,481
2024-08-20	10.610	10.660	10.500	10.520	10.437	121,642,933
2024-08-19	10.550	10.710	10.530	10.610	10.526	113,254,353
2024-08-16	10.610	10.650	10.520	10.570	10.487	132,805,795
2024-08-15	10.620	10.830	10.610	10.670	10.586	233,521,248
2024-08-14	10.650	10.750	10.640	10.650	10.566	124,239,216
2024-08-13	10.560	10.730	10.470	10.720	10.636	142,803,350
2024-08-12	10.530	10.690	10.480	10.550	10.467	140,113,837
2024-08-09	10.730	10.760	10.460	10.460	10.378	155,336,287
2024-08-08	10.640	10.880	10.570	10.670	10.586	159,341,957
2024-08-07	10.710	10.830	10.620	10.680	10.596	121,432,187
2024-08-06	10.870	10.920	10.620	10.750	10.665	158,894,952
2024-08-05	10.700	11.050	10.690	10.730	10.645	209,520,229
2024-08-02	10.930	11.080	10.730	10.780	10.695	178,998,637
2024-08-01	11.000	11.120	10.940	10.980	10.893	245,532,816
2024-07-31	10.400	11.390	10.380	11.140	11.052	484,467,739
2024-07-30	10.360	10.440	10.300	10.380	10.298	104,810,665
2024-07-29	10.470	10.520	10.390	10.400	10.318	91,129,382
2024-07-26	10.280	10.650	10.260	10.520	10.437	162,767,038
2024-07-25	10.110	10.330	10.080	10.270	10.189	146,404,112
2024-07-24	10.330	10.370	10.110	10.140	10.060	161,838,454

← NewerPage 9 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.