Everyday Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	12.310	12.320	11.910	12.150	12.150	8,370,600
2023-10-26	12.410	12.540	12.070	12.200	12.200	8,008,580
2023-10-25	12.400	12.590	12.240	12.540	12.540	6,607,100
2023-10-24	11.990	12.340	11.930	12.320	12.320	7,817,300
2023-10-23	12.210	12.330	11.770	11.850	11.850	6,426,585
2023-10-20	12.420	12.550	12.230	12.260	12.260	5,837,100
2023-10-19	12.500	12.830	12.410	12.440	12.440	5,120,460
2023-10-18	12.770	12.800	12.440	12.480	12.480	5,092,500
2023-10-17	12.690	12.890	12.670	12.750	12.750	5,421,040
2023-10-16	12.970	12.970	12.600	12.700	12.700	6,633,400
2023-10-13	13.090	13.170	12.810	12.830	12.830	7,786,460
2023-10-12	13.320	13.400	13.150	13.220	13.220	6,739,700
2023-10-11	13.070	13.500	12.900	13.320	13.320	9,613,700
2023-10-10	13.060	13.240	13.010	13.100	13.100	7,246,800
2023-10-09	13.140	13.280	12.910	12.980	12.980	10,820,200
2023-09-28	13.300	13.430	13.240	13.350	13.350	6,070,200
2023-09-27	13.490	13.560	13.210	13.210	13.210	10,044,900
2023-09-26	13.490	13.660	13.400	13.510	13.510	9,027,700
2023-09-25	13.530	13.760	13.350	13.460	13.460	11,462,600
2023-09-22	13.280	13.660	13.170	13.640	13.640	15,826,118
2023-09-21	14.230	14.240	13.160	13.270	13.270	23,451,100
2023-09-20	14.470	14.560	14.140	14.190	14.190	14,846,704
2023-09-19	14.100	14.570	13.950	14.510	14.510	22,508,944
2023-09-18	13.910	14.130	13.750	14.080	14.080	9,596,199
2023-09-15	13.880	14.190	13.880	14.000	14.000	9,817,500
2023-09-14	14.130	14.220	13.860	13.950	13.950	14,336,900
2023-09-13	14.080	14.330	14.000	14.230	14.230	22,666,200
2023-09-12	14.230	14.230	13.970	14.050	14.050	12,046,640
2023-09-11	14.640	14.700	14.030	14.220	14.220	18,916,796
2023-09-08	14.820	15.010	14.330	14.520	14.520	25,359,467
2023-09-07	15.500	16.010	15.310	15.310	15.310	29,196,803
2023-09-06	15.210	15.960	14.670	15.580	15.580	35,418,772
2023-09-05	16.020	16.130	15.310	15.330	15.330	36,005,900
2023-09-04	16.610	17.180	16.270	16.500	16.500	43,030,754
2023-09-01	17.000	17.590	15.990	16.160	16.160	48,380,642
2023-08-31	17.380	17.770	16.450	16.510	16.510	49,745,982
2023-08-30	18.020	18.580	17.280	17.900	17.900	66,337,296
2023-08-29	19.880	21.990	18.530	19.080	19.080	93,828,709
2023-08-28	18.600	18.600	17.610	18.600	18.600	54,658,822
2023-08-25	14.190	16.980	14.140	15.500	15.500	44,569,325
2023-08-24	14.000	14.800	13.740	14.460	14.460	18,154,875
2023-08-23	13.800	14.120	13.560	13.820	13.820	11,724,140
2023-08-22	13.140	14.050	13.100	14.050	14.050	17,547,444
2023-08-21	12.920	13.440	12.920	13.090	13.090	9,588,074
2023-08-18	13.620	13.690	12.960	12.970	12.970	11,196,300
2023-08-17	13.340	13.570	13.080	13.520	13.520	12,063,100
2023-08-16	13.270	13.950	12.750	13.610	13.610	19,370,474
2023-08-15	13.580	13.670	13.180	13.270	13.270	12,185,840
2023-08-14	13.710	13.880	13.210	13.600	13.600	20,276,009
2023-08-11	15.000	15.500	14.290	14.300	14.300	20,810,142
2023-08-10	15.090	15.090	14.040	14.460	14.460	23,023,098
2023-08-09	14.840	15.600	14.750	14.910	14.910	22,663,342
2023-08-08	14.920	16.190	14.500	15.330	15.330	32,914,817
2023-08-07	14.640	14.990	14.400	14.750	14.750	24,974,592
2023-08-04	15.160	16.380	15.070	15.070	15.070	37,870,329
2023-08-03	15.010	15.310	14.160	15.100	15.100	37,952,698
2023-08-02	13.800	16.660	13.700	15.450	15.450	46,804,519
2023-08-01	14.400	14.510	13.680	13.880	13.880	24,030,124
2023-07-31	14.330	14.880	14.150	14.700	14.700	28,648,404
2023-07-28	13.450	14.600	13.130	14.360	14.360	29,166,164

← NewerPage 13 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.