Everyday Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	11.220	11.230	10.260	10.350	10.350	6,481,800
2024-01-19	11.380	11.560	11.220	11.220	11.220	3,089,100
2024-01-18	11.350	11.570	11.000	11.380	11.380	4,966,300
2024-01-17	11.690	11.750	11.390	11.390	11.390	3,354,400
2024-01-16	11.770	11.880	11.470	11.690	11.690	4,347,600
2024-01-15	11.810	11.970	11.760	11.820	11.820	2,906,900
2024-01-12	11.970	12.180	11.820	11.830	11.830	4,309,200
2024-01-11	11.640	12.120	11.640	12.040	12.040	5,746,969
2024-01-10	11.970	11.970	11.600	11.660	11.660	4,262,900
2024-01-09	11.990	12.210	11.780	11.890	11.890	4,631,140
2024-01-08	12.160	12.260	12.000	12.000	12.000	4,469,000
2024-01-05	12.420	12.420	12.000	12.070	12.070	4,865,500
2024-01-04	12.480	12.480	12.200	12.330	12.330	4,121,600
2024-01-03	12.290	12.520	12.230	12.390	12.390	5,788,600
2024-01-02	12.450	12.480	12.160	12.350	12.350	6,134,700
2023-12-29	12.000	12.370	11.900	12.330	12.330	6,845,300
2023-12-28	11.800	12.140	11.460	12.010	12.010	7,387,900
2023-12-27	11.840	11.970	11.670	11.810	11.810	5,962,402
2023-12-26	12.280	12.290	11.770	11.840	11.840	7,204,300
2023-12-25	12.680	12.870	12.130	12.260	12.260	9,810,120
2023-12-22	13.900	14.000	12.620	12.720	12.720	17,437,889
2023-12-21	13.570	13.990	13.470	13.950	13.950	8,458,400
2023-12-20	14.000	14.140	13.620	13.660	13.660	7,591,500
2023-12-19	14.090	14.260	13.830	13.990	13.990	7,067,222
2023-12-18	14.510	14.570	13.950	14.070	14.070	10,742,880
2023-12-15	14.840	14.930	14.380	14.520	14.520	14,877,600
2023-12-14	14.790	14.950	14.550	14.820	14.820	18,290,002
2023-12-13	14.780	14.970	14.620	14.820	14.820	20,497,553
2023-12-12	14.460	14.930	14.340	14.930	14.930	27,892,200
2023-12-11	13.720	14.570	13.630	14.550	14.550	19,630,634
2023-12-08	14.200	14.200	13.700	13.770	13.770	13,266,777
2023-12-07	13.740	14.340	13.670	14.290	14.290	20,282,477
2023-12-06	13.390	13.970	13.130	13.770	13.770	12,925,402
2023-12-05	14.000	14.190	13.530	13.550	13.550	12,601,868
2023-12-04	14.240	14.400	14.020	14.140	14.140	16,191,200
2023-12-01	13.550	14.110	13.440	14.030	14.030	16,183,234
2023-11-30	13.480	13.840	13.370	13.610	13.610	11,580,200
2023-11-29	14.010	14.150	13.510	13.580	13.580	16,566,968
2023-11-28	14.560	14.570	13.900	14.210	14.210	19,287,700
2023-11-27	14.360	14.940	14.280	14.790	14.790	23,131,083
2023-11-24	14.500	14.900	14.040	14.210	14.210	21,951,200
2023-11-23	15.600	15.600	14.400	14.500	14.500	30,638,000
2023-11-22	15.100	15.620	14.730	15.550	15.550	42,922,174
2023-11-21	13.980	16.800	13.860	16.090	16.090	53,914,893
2023-11-20	13.460	14.180	13.400	14.040	14.040	19,282,302
2023-11-17	13.330	13.550	13.250	13.480	13.480	8,385,500
2023-11-16	13.230	13.420	13.160	13.330	13.330	5,760,434
2023-11-15	13.500	13.510	13.230	13.300	13.300	5,928,800
2023-11-14	13.270	13.400	13.250	13.350	13.350	6,347,600
2023-11-13	13.100	13.460	13.100	13.290	13.290	6,685,700
2023-11-10	13.330	13.330	13.000	13.060	13.060	7,056,634
2023-11-09	13.490	13.570	13.250	13.330	13.330	8,659,577
2023-11-08	13.240	13.640	13.130	13.490	13.490	12,081,200
2023-11-07	13.300	13.330	13.110	13.250	13.250	9,621,734
2023-11-06	12.860	13.220	12.720	13.190	13.190	12,634,100
2023-11-03	12.520	12.860	12.380	12.670	12.670	9,949,600
2023-11-02	12.510	12.720	12.500	12.530	12.530	8,609,476
2023-11-01	12.500	12.620	12.350	12.480	12.480	5,803,926
2023-10-31	12.470	12.680	12.270	12.420	12.420	7,698,426
2023-10-30	12.150	12.510	12.110	12.480	12.480	7,237,100

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.