Everyday Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 8.640 | 8.760 | 8.380 | 8.420 | 8.420 | 7,858,400 |
| 2024-07-23 | 8.890 | 9.060 | 8.660 | 8.660 | 8.660 | 9,417,300 |
| 2024-07-22 | 8.760 | 8.970 | 8.610 | 8.910 | 8.910 | 9,008,336 |
| 2024-07-19 | 8.890 | 8.890 | 8.630 | 8.750 | 8.750 | 9,439,136 |
| 2024-07-18 | 9.020 | 9.080 | 8.620 | 8.900 | 8.900 | 12,966,600 |
| 2024-07-17 | 9.150 | 9.550 | 9.090 | 9.280 | 9.280 | 16,349,947 |
| 2024-07-16 | 8.870 | 9.310 | 8.770 | 9.140 | 9.140 | 12,232,747 |
| 2024-07-15 | 8.920 | 9.120 | 8.730 | 8.930 | 8.930 | 11,497,600 |
| 2024-07-12 | 9.000 | 9.550 | 8.950 | 9.250 | 9.250 | 18,904,147 |
| 2024-07-11 | 8.830 | 8.990 | 8.740 | 8.960 | 8.960 | 8,770,800 |
| 2024-07-10 | 8.800 | 8.920 | 8.640 | 8.660 | 8.660 | 7,056,800 |
| 2024-07-09 | 8.870 | 8.920 | 8.400 | 8.920 | 8.920 | 10,741,400 |
| 2024-07-08 | 9.250 | 9.270 | 8.730 | 8.800 | 8.800 | 10,303,400 |
| 2024-07-05 | 9.180 | 9.310 | 8.960 | 9.180 | 9.180 | 8,489,200 |
| 2024-07-04 | 9.500 | 9.520 | 9.150 | 9.200 | 9.200 | 15,070,600 |
| 2024-07-03 | 9.610 | 9.900 | 9.370 | 9.650 | 9.650 | 19,234,200 |
| 2024-07-02 | 9.460 | 9.860 | 9.460 | 9.590 | 9.590 | 20,418,747 |
| 2024-07-01 | 8.980 | 9.800 | 8.900 | 9.690 | 9.690 | 24,920,997 |
| 2024-06-28 | 8.840 | 9.280 | 8.840 | 8.980 | 8.980 | 11,706,550 |
| 2024-06-27 | 8.880 | 9.380 | 8.880 | 9.020 | 9.020 | 15,398,900 |
| 2024-06-26 | 8.670 | 9.020 | 8.540 | 8.950 | 8.950 | 11,100,600 |
| 2024-06-25 | 8.470 | 8.940 | 8.330 | 8.680 | 8.680 | 12,559,700 |
| 2024-06-24 | 8.760 | 8.810 | 8.390 | 8.470 | 8.470 | 10,718,597 |
| 2024-06-21 | 9.100 | 9.180 | 8.860 | 8.910 | 8.910 | 7,578,700 |
| 2024-06-20 | 9.480 | 9.490 | 8.920 | 8.920 | 8.920 | 12,446,900 |
| 2024-06-19 | 9.330 | 9.700 | 9.290 | 9.500 | 9.500 | 13,853,700 |
| 2024-06-18 | 9.120 | 9.370 | 9.110 | 9.330 | 9.330 | 11,113,287 |
| 2024-06-17 | 9.310 | 9.380 | 9.080 | 9.150 | 9.150 | 14,516,020 |
| 2024-06-14 | 9.470 | 9.840 | 9.290 | 9.560 | 9.560 | 19,106,600 |
| 2024-06-13 | 9.650 | 9.900 | 9.410 | 9.450 | 9.450 | 14,757,200 |
| 2024-06-12 | 9.450 | 9.600 | 9.350 | 9.570 | 9.570 | 14,189,000 |
| 2024-06-11 | 9.370 | 9.430 | 9.060 | 9.310 | 9.310 | 12,320,300 |
| 2024-06-07 | 9.270 | 9.540 | 9.170 | 9.420 | 9.420 | 19,368,833 |
| 2024-06-06 | 9.480 | 9.540 | 8.600 | 8.860 | 8.860 | 19,372,629 |
| 2024-06-05 | 10.000 | 10.020 | 9.400 | 9.480 | 9.480 | 19,923,149 |
| 2024-06-04 | 10.020 | 10.450 | 9.690 | 10.290 | 10.290 | 22,839,413 |
| 2024-06-03 | 10.170 | 10.290 | 9.820 | 10.150 | 10.150 | 18,976,688 |
| 2024-05-31 | 10.430 | 10.510 | 10.110 | 10.220 | 10.220 | 20,877,700 |
| 2024-05-30 | 11.010 | 11.170 | 10.230 | 10.380 | 10.380 | 31,951,800 |
| 2024-05-29 | 11.630 | 12.550 | 11.180 | 11.380 | 11.380 | 34,337,700 |
| 2024-05-28 | 13.050 | 13.320 | 12.030 | 12.110 | 12.110 | 43,428,377 |
| 2024-05-27 | 12.030 | 13.130 | 11.580 | 13.120 | 13.120 | 52,329,701 |
| 2024-05-24 | 12.710 | 13.190 | 12.000 | 12.150 | 12.150 | 47,217,778 |
| 2024-05-23 | 11.980 | 13.360 | 11.500 | 13.310 | 13.310 | 60,511,989 |
| 2024-05-22 | 11.110 | 13.290 | 11.060 | 12.780 | 12.780 | 62,864,388 |
| 2024-05-21 | 11.000 | 11.710 | 10.930 | 11.370 | 11.370 | 36,054,400 |
| 2024-05-20 | 11.600 | 11.960 | 11.150 | 11.220 | 11.220 | 46,458,914 |
| 2024-05-17 | 11.500 | 12.380 | 10.690 | 12.250 | 12.250 | 60,379,484 |
| 2024-05-16 | 9.600 | 11.690 | 9.600 | 10.870 | 10.870 | 48,365,985 |
| 2024-05-15 | 9.270 | 10.180 | 9.200 | 9.840 | 9.840 | 28,075,078 |
| 2024-05-14 | 9.180 | 9.550 | 9.150 | 9.360 | 9.360 | 12,436,050 |
| 2024-05-13 | 9.570 | 9.700 | 9.250 | 9.270 | 9.270 | 18,560,315 |
| 2024-05-10 | 9.370 | 10.290 | 9.190 | 9.910 | 9.910 | 30,925,228 |
| 2024-05-09 | 9.380 | 9.570 | 9.220 | 9.380 | 9.380 | 15,501,443 |
| 2024-05-08 | 9.500 | 9.570 | 9.210 | 9.260 | 9.260 | 21,291,056 |
| 2024-05-07 | 9.560 | 10.130 | 9.310 | 10.000 | 10.000 | 29,578,095 |
| 2024-05-06 | 10.100 | 10.600 | 9.800 | 9.800 | 9.800 | 31,544,949 |
| 2024-04-30 | 11.180 | 11.180 | 9.700 | 9.760 | 9.760 | 44,917,760 |
| 2024-04-29 | 8.530 | 9.880 | 8.460 | 9.880 | 9.880 | 13,149,143 |
| 2024-04-26 | 8.000 | 8.320 | 7.930 | 8.230 | 8.230 | 6,946,512 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-10 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.