Everyday Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.860 | 8.060 | 7.800 | 8.020 | 8.020 | 5,516,212 |
| 2024-04-24 | 7.690 | 8.020 | 7.660 | 7.960 | 7.960 | 6,348,100 |
| 2024-04-23 | 7.430 | 7.900 | 7.390 | 7.760 | 7.760 | 8,478,700 |
| 2024-04-22 | 7.610 | 7.610 | 7.220 | 7.330 | 7.330 | 6,349,000 |
| 2024-04-19 | 7.650 | 7.850 | 7.580 | 7.620 | 7.620 | 4,224,600 |
| 2024-04-18 | 7.960 | 7.960 | 7.590 | 7.740 | 7.740 | 5,794,600 |
| 2024-04-17 | 7.230 | 7.960 | 7.230 | 7.890 | 7.890 | 8,605,140 |
| 2024-04-16 | 7.810 | 7.870 | 7.010 | 7.150 | 7.150 | 11,485,000 |
| 2024-04-15 | 8.730 | 8.890 | 7.790 | 7.930 | 7.930 | 11,011,000 |
| 2024-04-12 | 9.070 | 9.190 | 8.780 | 8.810 | 8.810 | 4,429,821 |
| 2024-04-11 | 8.820 | 9.210 | 8.690 | 9.050 | 9.050 | 5,470,200 |
| 2024-04-10 | 9.160 | 9.160 | 8.670 | 8.810 | 8.810 | 4,612,800 |
| 2024-04-09 | 9.010 | 9.180 | 8.930 | 9.140 | 9.140 | 4,389,200 |
| 2024-04-08 | 9.400 | 9.500 | 8.930 | 8.960 | 8.960 | 6,313,600 |
| 2024-04-03 | 9.800 | 9.800 | 9.310 | 9.410 | 9.410 | 5,698,300 |
| 2024-04-02 | 10.040 | 10.040 | 9.720 | 9.800 | 9.800 | 5,390,167 |
| 2024-04-01 | 9.690 | 10.000 | 9.660 | 10.000 | 10.000 | 6,667,500 |
| 2024-03-29 | 9.680 | 9.790 | 9.420 | 9.640 | 9.640 | 4,121,500 |
| 2024-03-28 | 9.350 | 9.780 | 9.300 | 9.640 | 9.640 | 7,602,200 |
| 2024-03-27 | 9.790 | 9.890 | 9.330 | 9.360 | 9.360 | 8,591,160 |
| 2024-03-26 | 9.990 | 10.090 | 9.640 | 9.880 | 9.880 | 9,225,700 |
| 2024-03-25 | 10.430 | 10.630 | 9.970 | 9.990 | 9.990 | 10,983,506 |
| 2024-03-22 | 10.780 | 10.900 | 10.180 | 10.540 | 10.540 | 14,908,000 |
| 2024-03-21 | 10.500 | 10.930 | 10.480 | 10.670 | 10.670 | 15,705,948 |
| 2024-03-20 | 10.030 | 10.550 | 10.030 | 10.500 | 10.500 | 12,844,730 |
| 2024-03-19 | 9.960 | 10.190 | 9.900 | 10.040 | 10.040 | 9,793,774 |
| 2024-03-18 | 9.770 | 9.990 | 9.680 | 9.990 | 9.990 | 10,735,860 |
| 2024-03-15 | 9.830 | 9.900 | 9.550 | 9.770 | 9.770 | 11,275,500 |
| 2024-03-14 | 9.720 | 10.160 | 9.680 | 9.900 | 9.900 | 13,495,460 |
| 2024-03-13 | 9.730 | 9.970 | 9.680 | 9.800 | 9.800 | 11,177,860 |
| 2024-03-12 | 9.460 | 10.240 | 9.460 | 9.850 | 9.850 | 15,730,860 |
| 2024-03-11 | 9.300 | 9.460 | 9.140 | 9.460 | 9.460 | 6,067,500 |
| 2024-03-08 | 9.130 | 9.400 | 9.130 | 9.340 | 9.340 | 4,968,300 |
| 2024-03-07 | 9.250 | 9.450 | 9.110 | 9.170 | 9.170 | 7,276,500 |
| 2024-03-06 | 9.210 | 9.420 | 9.100 | 9.290 | 9.290 | 5,946,700 |
| 2024-03-05 | 9.520 | 9.530 | 9.180 | 9.230 | 9.230 | 7,969,060 |
| 2024-03-04 | 9.650 | 9.770 | 9.180 | 9.570 | 9.570 | 9,590,000 |
| 2024-03-01 | 9.400 | 9.700 | 9.340 | 9.690 | 9.690 | 10,444,620 |
| 2024-02-29 | 8.720 | 9.390 | 8.720 | 9.340 | 9.340 | 13,351,600 |
| 2024-02-28 | 9.990 | 10.310 | 8.780 | 8.830 | 8.830 | 18,084,800 |
| 2024-02-27 | 9.400 | 10.020 | 9.300 | 9.990 | 9.990 | 11,487,200 |
| 2024-02-26 | 9.350 | 9.760 | 9.020 | 9.510 | 9.510 | 14,198,600 |
| 2024-02-23 | 8.970 | 9.410 | 8.900 | 9.380 | 9.380 | 13,374,200 |
| 2024-02-22 | 8.360 | 9.040 | 8.350 | 8.910 | 8.910 | 15,086,900 |
| 2024-02-21 | 8.100 | 9.000 | 8.000 | 8.430 | 8.430 | 14,729,813 |
| 2024-02-20 | 7.930 | 8.240 | 7.630 | 8.190 | 8.190 | 12,351,371 |
| 2024-02-19 | 7.350 | 8.120 | 7.350 | 7.900 | 7.900 | 15,002,984 |
| 2024-02-08 | 6.510 | 7.240 | 6.310 | 7.200 | 7.200 | 13,633,738 |
| 2024-02-07 | 7.260 | 7.260 | 6.400 | 6.660 | 6.660 | 14,567,748 |
| 2024-02-06 | 7.210 | 7.590 | 6.290 | 7.180 | 7.180 | 14,520,739 |
| 2024-02-05 | 8.680 | 8.680 | 7.210 | 7.320 | 7.320 | 15,326,600 |
| 2024-02-02 | 9.310 | 9.670 | 8.370 | 8.750 | 8.750 | 8,524,320 |
| 2024-02-01 | 9.540 | 9.570 | 8.970 | 9.310 | 9.310 | 7,786,426 |
| 2024-01-31 | 9.510 | 10.310 | 9.450 | 9.470 | 9.470 | 11,520,800 |
| 2024-01-30 | 10.860 | 10.870 | 10.390 | 10.390 | 10.390 | 6,446,300 |
| 2024-01-29 | 11.410 | 11.590 | 10.840 | 10.880 | 10.880 | 10,245,000 |
| 2024-01-26 | 11.160 | 12.180 | 11.100 | 11.460 | 11.460 | 14,037,390 |
| 2024-01-25 | 10.980 | 11.170 | 10.610 | 11.170 | 11.170 | 7,827,000 |
| 2024-01-24 | 10.370 | 10.820 | 10.160 | 10.820 | 10.820 | 6,598,200 |
| 2024-01-23 | 10.250 | 10.490 | 10.110 | 10.340 | 10.340 | 5,833,200 |
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.