East Money Information Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.300	18.340	17.930	18.110	18.110	185,267,844
2026-10-15	17.780	18.480	17.680	18.320	18.320	281,614,800
2026-10-14	17.960	18.120	17.920	17.980	17.980	116,215,998
2026-10-13	17.710	18.260	17.650	18.060	18.060	217,420,603
2026-10-12	17.880	17.950	17.790	17.840	17.840	123,466,537
2026-10-09	17.210	18.090	17.180	17.950	17.950	259,568,282
2026-10-08	17.740	17.850	17.230	17.280	17.280	185,379,082
2026-09-30	17.850	17.880	17.710	17.790	17.790	103,564,352
2026-09-29	17.920	17.980	17.700	17.770	17.770	128,819,064
2026-09-28	18.200	18.300	17.840	17.870	17.870	154,647,212
2026-09-24	18.560	18.630	18.260	18.280	18.280	118,407,597
2026-09-23	18.690	18.760	18.600	18.650	18.650	105,666,310
2026-09-22	18.750	18.940	18.630	18.770	18.770	184,702,167
2026-09-21	18.380	18.750	18.370	18.690	18.690	184,716,458
2026-09-18	18.210	18.420	18.190	18.370	18.370	151,561,175
2026-09-17	18.270	18.380	18.070	18.090	18.090	131,570,774
2026-09-16	18.170	18.480	18.060	18.390	18.390	135,285,637
2026-09-15	18.190	18.290	18.170	18.170	18.170	85,186,811
2026-09-14	18.180	18.290	18.130	18.220	18.220	94,634,703
2026-09-11	18.800	18.800	18.270	18.310	18.310	238,204,759
2026-09-10	18.890	19.030	18.800	18.970	18.970	133,563,629
2026-09-09	18.840	18.980	18.760	18.910	18.910	115,969,011
2026-09-08	18.980	19.040	18.820	18.840	18.840	141,274,092
2026-09-07	19.150	19.230	18.920	18.990	18.990	158,714,652
2026-09-04	19.080	19.450	19.070	19.150	19.150	251,864,881
2026-09-03	18.990	19.290	18.960	19.010	19.010	173,643,749
2026-09-02	19.260	19.370	18.900	18.910	18.910	203,053,135
2026-09-01	19.350	19.650	19.290	19.400	19.400	209,218,596
2026-08-31	19.360	19.470	19.060	19.390	19.390	213,196,984
2026-08-28	19.550	19.630	19.420	19.420	19.420	180,308,294
2026-08-27	19.250	19.650	19.220	19.620	19.620	324,199,894
2026-08-26	18.890	19.610	18.870	19.360	19.360	330,666,122
2026-08-25	18.920	18.970	18.760	18.930	18.930	130,122,071
2026-08-24	18.860	19.170	18.730	18.920	18.920	185,175,606
2026-08-21	18.740	18.990	18.630	18.910	18.910	158,647,946
2026-08-20	18.780	18.920	18.650	18.800	18.800	145,143,350
2026-08-19	19.170	19.340	18.720	18.730	18.730	230,475,759
2026-08-18	19.480	19.500	19.180	19.230	19.230	212,960,143
2026-08-17	19.420	19.600	19.270	19.580	19.580	170,855,258
2026-08-14	19.730	19.810	19.450	19.470	19.470	246,046,617
2026-08-13	19.830	20.200	19.760	19.780	19.780	278,178,242
2026-08-12	19.800	19.890	19.720	19.830	19.830	183,647,487
2026-08-11	19.940	20.080	19.830	19.840	19.840	179,645,350
2026-08-10	19.990	20.150	19.910	20.030	20.030	194,980,837
2026-08-07	19.950	19.990	19.730	19.980	19.980	252,320,432
2026-08-06	20.200	20.350	19.900	20.010	20.010	271,228,390
2026-08-05	20.070	20.490	19.980	20.360	20.360	347,069,222
2026-08-04	20.090	20.140	19.900	20.050	20.050	207,750,326
2026-08-03	20.000	20.080	19.830	20.010	20.010	200,451,188
2026-07-31	19.980	20.520	19.910	20.170	20.170	342,484,008
2026-07-30	19.800	20.290	19.760	19.990	19.990	300,638,833
2026-07-29	19.390	20.100	19.300	19.900	19.900	308,289,722
2026-07-28	19.430	19.620	19.380	19.420	19.420	167,720,021
2026-07-27	19.320	19.680	19.260	19.650	19.650	194,525,396
2026-07-24	20.080	20.080	19.400	19.400	19.400	309,037,092
2026-07-23	20.050	20.450	19.920	20.280	20.280	282,620,349
2026-07-22	20.100	20.180	19.900	20.080	20.080	257,183,916
2026-07-21	20.220	20.460	19.900	20.290	20.290	426,949,124
2026-07-20	19.800	20.430	19.800	20.180	20.180	383,137,770
2026-07-17	19.790	20.440	19.670	19.700	19.700	451,533,945

Page 1 of 2 · 120 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.