Everyday Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.560	12.790	12.470	12.680	12.680	4,149,340
2025-10-21	12.450	12.610	12.370	12.600	12.600	3,605,840
2025-10-20	12.350	12.500	12.210	12.460	12.460	3,893,100
2025-10-17	12.360	12.470	12.070	12.100	12.100	4,098,951
2025-10-16	12.600	12.610	12.330	12.360	12.360	4,512,800
2025-10-15	12.230	12.760	12.150	12.610	12.610	8,097,100
2025-10-14	12.200	12.470	12.160	12.200	12.200	4,955,400
2025-10-13	11.660	12.270	11.610	12.200	12.200	6,487,360
2025-10-10	12.300	12.530	12.250	12.320	12.320	3,771,600
2025-10-09	12.560	12.560	12.300	12.320	12.320	4,983,100
2025-09-30	12.600	12.790	12.540	12.560	12.560	3,380,400
2025-09-29	12.450	12.650	12.130	12.620	12.620	4,662,300
2025-09-26	12.440	12.630	12.350	12.370	12.370	3,846,700
2025-09-25	12.730	12.920	12.500	12.510	12.510	5,467,600
2025-09-24	12.550	12.840	12.370	12.800	12.800	5,575,653
2025-09-23	12.880	12.910	12.120	12.570	12.570	8,484,600
2025-09-22	13.100	13.150	12.770	12.870	12.870	4,710,700
2025-09-19	13.200	13.280	12.890	13.080	13.080	5,251,863
2025-09-18	13.650	13.730	13.130	13.200	13.200	6,804,200
2025-09-17	13.710	13.850	13.560	13.740	13.740	4,768,000
2025-09-16	13.580	13.770	13.490	13.770	13.770	4,693,936
2025-09-15	13.610	13.650	13.390	13.580	13.580	5,876,900
2025-09-12	13.600	13.940	13.600	13.720	13.720	5,477,005
2025-09-11	13.530	13.690	13.320	13.660	13.660	5,927,000
2025-09-10	13.610	13.780	13.460	13.530	13.530	5,393,063
2025-09-09	13.600	14.000	13.560	13.770	13.770	6,486,806
2025-09-08	13.530	13.690	13.490	13.530	13.530	3,873,160
2025-09-05	13.340	13.550	13.210	13.520	13.520	4,279,506
2025-09-04	13.250	13.650	13.200	13.420	13.420	6,647,423
2025-09-03	13.680	13.740	13.160	13.210	13.210	4,745,300
2025-09-02	14.100	14.100	13.460	13.650	13.650	7,271,400
2025-09-01	14.000	14.150	13.970	14.060	14.060	4,691,400
2025-08-29	14.180	14.350	14.010	14.050	14.050	6,503,700
2025-08-28	14.700	14.830	13.800	14.200	14.200	14,380,371
2025-08-27	15.330	15.370	14.700	14.700	14.700	10,625,820
2025-08-26	15.060	15.370	15.040	15.250	15.250	7,927,218
2025-08-25	15.200	15.500	15.070	15.310	15.310	14,345,315
2025-08-22	15.090	15.090	14.870	15.030	15.030	6,422,219
2025-08-21	15.090	15.250	14.960	15.070	15.070	6,777,776
2025-08-20	15.090	15.190	14.910	15.050	15.050	6,508,787
2025-08-19	14.980	15.420	14.890	15.130	15.130	9,953,895
2025-08-18	14.740	15.130	14.730	14.980	14.980	8,171,300
2025-08-15	14.670	14.880	14.660	14.780	14.780	5,698,772
2025-08-14	15.120	15.170	14.700	14.730	14.730	6,891,474
2025-08-13	15.390	15.500	15.120	15.130	15.130	6,227,800
2025-08-12	15.180	15.360	15.070	15.210	15.210	3,630,165
2025-08-11	15.020	15.200	14.900	15.190	15.190	4,801,600
2025-08-08	15.230	15.280	14.960	14.970	14.970	4,597,100
2025-08-07	15.280	15.410	15.210	15.280	15.280	3,890,400
2025-08-06	15.250	15.540	15.200	15.280	15.280	4,520,600
2025-08-05	15.120	15.420	15.120	15.260	15.260	4,331,258
2025-08-04	15.000	15.120	14.860	15.120	15.120	3,247,100
2025-08-01	15.000	15.070	14.880	15.040	15.040	3,228,950
2025-07-31	15.110	15.210	14.910	15.010	15.010	5,873,200
2025-07-30	15.600	15.680	15.200	15.210	15.210	8,029,100
2025-07-29	15.350	15.860	15.210	15.620	15.620	10,101,340
2025-07-28	15.360	15.550	15.200	15.420	15.420	5,881,300
2025-07-25	15.180	15.380	15.160	15.340	15.340	4,591,800
2025-07-24	15.100	15.290	15.030	15.260	15.260	4,413,000
2025-07-23	15.350	15.550	15.000	15.020	15.020	8,680,240

← NewerPage 5 of 21 · 1,211 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.