Everyday Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	13.450	14.600	13.130	14.360	14.360	29,166,164
2023-07-27	13.210	13.780	13.210	13.430	13.430	16,180,770
2023-07-26	13.200	14.500	13.130	13.760	13.760	27,290,657
2023-07-25	12.760	13.470	12.540	13.400	13.400	17,138,770
2023-07-24	12.410	12.580	12.250	12.450	12.450	3,964,800
2023-07-21	12.540	12.740	12.350	12.430	12.430	4,239,261
2023-07-20	12.600	12.820	12.480	12.500	12.500	5,395,700
2023-07-19	12.510	12.690	12.460	12.590	12.590	3,557,100
2023-07-18	12.770	12.880	12.490	12.510	12.510	4,642,700
2023-07-17	12.700	12.920	12.550	12.760	12.760	5,801,952
2023-07-14	12.410	12.850	12.390	12.750	12.750	8,183,744
2023-07-13	12.150	12.460	12.130	12.390	12.390	6,053,879
2023-07-12	12.330	12.560	12.150	12.190	12.190	7,525,700
2023-07-11	12.310	12.490	12.160	12.350	12.350	4,154,280
2023-07-10	12.280	12.360	12.220	12.340	12.340	3,186,700
2023-07-07	12.240	12.430	12.000	12.260	12.260	4,563,744
2023-07-06	12.190	12.480	12.150	12.290	12.290	4,530,300
2023-07-05	12.370	12.460	12.120	12.150	12.150	4,444,061
2023-07-04	12.240	12.400	12.180	12.400	12.400	4,457,839
2023-07-03	12.260	12.360	11.850	12.260	12.260	6,485,300
2023-06-30	12.300	12.600	12.180	12.370	12.370	5,099,348
2023-06-29	12.300	12.480	12.220	12.350	12.350	4,938,400
2023-06-28	12.500	12.500	11.800	12.300	12.300	7,992,400
2023-06-27	11.860	12.530	11.860	12.480	12.480	10,093,580
2023-06-26	12.710	12.860	11.800	11.820	11.820	11,923,207
2023-06-21	13.690	13.690	12.860	12.880	12.880	10,577,694
2023-06-20	13.680	13.830	13.510	13.620	13.620	9,705,578
2023-06-19	14.050	14.080	13.700	13.800	13.800	10,042,579
2023-06-16	13.740	14.020	13.550	13.830	13.830	10,277,007
2023-06-15	13.890	14.160	13.730	13.790	13.790	10,549,820
2023-06-14	14.200	14.430	13.800	13.890	13.890	14,240,202
2023-06-13	14.130	14.410	14.010	14.260	14.260	11,354,502
2023-06-12	14.260	14.510	14.100	14.120	14.120	12,270,776
2023-06-09	14.450	14.870	14.170	14.520	14.520	16,489,494
2023-06-08	14.440	14.980	13.840	14.590	14.590	20,519,346
2023-06-07	14.090	14.760	13.810	14.660	14.660	20,721,738
2023-06-06	13.940	14.900	13.800	14.380	14.380	25,492,150
2023-06-05	13.910	14.250	13.680	14.010	14.010	17,069,893
2023-06-02	13.480	14.170	13.340	14.030	14.030	24,178,479
2023-06-01	12.740	13.490	12.660	13.490	13.490	20,660,482
2023-05-31	12.930	13.230	12.790	12.840	12.840	13,543,300
2023-05-30	13.360	13.370	12.390	13.060	13.060	17,339,822
2023-05-29	13.050	13.380	12.900	13.210	13.210	18,830,072
2023-05-26	13.110	13.200	12.420	12.880	12.880	22,114,427
2023-05-25	14.280	14.500	12.920	13.330	13.330	33,086,653
2023-05-24	14.620	16.000	14.620	14.670	14.670	27,599,444
2023-05-23	15.500	15.690	14.630	14.690	14.690	28,415,553
2023-05-22	14.410	16.200	14.110	16.010	16.010	44,377,407
2023-05-19	15.360	15.530	14.550	14.630	14.630	32,717,065
2023-05-18	16.700	16.970	15.450	15.730	15.730	51,718,299
2023-05-17	12.890	16.220	12.890	16.220	16.220	34,561,260
2023-05-16	12.600	14.360	12.530	13.520	13.520	31,562,950
2023-05-15	13.000	13.050	12.240	12.680	12.680	15,220,546
2023-05-12	13.330	13.640	12.980	13.050	13.050	23,216,658
2023-05-11	12.610	14.380	12.420	13.880	13.880	35,240,479
2023-05-10	12.330	12.710	12.200	12.440	12.440	13,957,266
2023-05-09	12.940	12.940	12.300	12.320	12.320	18,519,016
2023-05-08	13.010	13.250	12.810	13.150	13.150	21,711,671
2023-05-05	12.750	13.840	12.490	13.460	13.460	31,544,290
2023-05-04	12.860	13.160	12.550	12.870	12.870	27,532,351

← NewerPage 14 of 21 · 1,217 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.