Everyday Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	13.980	14.100	13.600	13.730	13.730	12,543,400
2026-01-14	13.800	14.350	13.750	14.030	14.030	15,063,614
2026-01-13	14.030	14.230	13.640	13.660	13.660	12,065,300
2026-01-12	13.420	14.040	13.390	14.030	14.030	14,720,286
2026-01-09	13.150	13.360	12.990	13.340	13.340	10,171,300
2026-01-08	12.770	13.250	12.600	13.120	13.120	9,693,100
2026-01-07	12.940	13.190	12.720	12.790	12.790	8,089,800
2026-01-06	12.880	13.150	12.810	13.030	13.030	7,304,323
2026-01-05	12.530	12.950	12.400	12.850	12.850	9,288,886
2025-12-31	12.440	12.590	12.220	12.530	12.530	6,978,103
2025-12-30	12.360	12.480	12.260	12.300	12.300	4,692,600
2025-12-29	12.500	12.570	12.280	12.380	12.380	5,206,200
2025-12-26	12.620	12.750	12.470	12.510	12.510	5,702,700
2025-12-25	12.770	12.830	12.560	12.640	12.640	5,696,420
2025-12-24	12.500	12.750	12.460	12.600	12.600	7,342,926
2025-12-23	13.000	13.000	12.480	12.580	12.580	7,406,300
2025-12-22	13.070	13.140	12.870	12.890	12.890	7,238,500
2025-12-19	12.750	13.300	12.660	13.190	13.190	10,665,500
2025-12-18	12.360	13.070	12.320	12.780	12.780	7,899,100
2025-12-17	12.510	12.690	12.130	12.530	12.530	8,575,400
2025-12-16	12.610	12.960	12.450	12.630	12.630	7,839,700
2025-12-15	12.820	12.970	12.570	12.700	12.700	7,209,254
2025-12-12	13.500	13.700	12.940	12.940	12.940	11,727,200
2025-12-11	13.950	14.090	13.540	13.560	13.560	16,649,336
2025-12-10	13.800	14.980	13.500	14.490	14.490	22,155,254
2025-12-09	14.320	14.330	13.810	13.830	13.830	10,846,736
2025-12-08	14.190	14.580	14.110	14.410	14.410	12,615,100
2025-12-05	14.110	14.600	13.550	14.340	14.340	14,539,200
2025-12-04	14.620	14.650	13.780	14.110	14.110	17,896,000
2025-12-03	15.360	15.440	14.800	14.920	14.920	16,155,700
2025-12-02	14.670	15.500	14.550	15.180	15.180	23,729,354
2025-12-01	14.810	15.030	14.520	14.750	14.750	17,385,474
2025-11-28	14.700	15.210	14.350	15.050	15.050	25,484,674
2025-11-27	14.430	15.080	14.210	14.780	14.780	20,195,280
2025-11-26	14.840	15.180	14.510	14.670	14.670	22,199,274
2025-11-25	14.810	15.380	14.600	15.010	15.010	36,347,487
2025-11-24	14.120	15.500	13.790	14.800	14.800	38,666,209
2025-11-21	13.890	15.200	13.800	14.050	14.050	44,832,351
2025-11-20	13.050	15.660	12.700	14.340	14.340	47,314,678
2025-11-19	13.610	13.640	12.970	13.050	13.050	6,810,936
2025-11-18	13.690	13.690	13.430	13.610	13.610	4,749,100
2025-11-17	13.490	13.760	13.360	13.700	13.700	6,628,300
2025-11-14	13.450	13.900	13.440	13.560	13.560	6,615,200
2025-11-13	13.360	13.730	13.200	13.660	13.660	7,529,500
2025-11-12	13.730	13.730	13.200	13.290	13.290	8,767,800
2025-11-11	13.380	13.980	13.220	13.610	13.610	10,273,700
2025-11-10	13.030	13.450	12.960	13.340	13.340	4,954,700
2025-11-07	13.010	13.140	12.950	13.040	13.040	2,979,900
2025-11-06	13.260	13.300	13.020	13.040	13.040	3,509,600
2025-11-05	13.070	13.300	13.020	13.230	13.230	3,795,800
2025-11-04	13.040	13.200	13.020	13.160	13.160	4,460,538
2025-11-03	13.030	13.200	12.900	13.100	13.100	6,370,998
2025-10-31	12.600	13.090	12.600	12.960	12.960	6,474,300
2025-10-30	12.750	12.800	12.610	12.620	12.620	3,777,700
2025-10-29	12.830	12.960	12.630	12.760	12.760	4,001,800
2025-10-28	12.900	12.990	12.810	12.880	12.880	3,447,500
2025-10-27	12.860	12.950	12.740	12.900	12.900	6,349,800
2025-10-24	12.850	12.870	12.620	12.670	12.670	4,260,900
2025-10-23	12.680	12.970	12.510	12.860	12.860	4,932,000
2025-10-22	12.560	12.790	12.470	12.680	12.680	4,149,340

← NewerPage 4 of 5 · 242 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.