Everyday Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	16.070	16.140	15.360	15.430	15.430	9,099,100
2025-07-21	15.440	15.630	15.350	15.570	15.570	4,922,900
2025-07-18	15.730	15.740	15.340	15.410	15.410	6,452,000
2025-07-17	15.550	15.750	15.420	15.670	15.670	4,210,600
2025-07-16	15.570	15.850	15.480	15.550	15.550	5,207,200
2025-07-15	15.830	15.950	15.320	15.680	15.680	8,268,540
2025-07-14	16.180	16.270	15.760	15.950	15.950	7,116,500
2025-07-11	16.380	16.500	15.980	16.180	16.180	12,208,800
2025-07-10	16.000	16.880	16.000	16.580	16.580	16,419,101
2025-07-09	15.940	16.250	15.820	16.160	16.160	7,461,241
2025-07-08	15.990	16.050	15.690	15.940	15.940	7,112,500
2025-07-07	15.420	16.470	15.420	15.920	15.920	14,314,863
2025-07-04	15.630	15.850	15.320	15.470	15.470	6,003,300
2025-07-03	15.540	16.100	15.540	15.650	15.650	3,533,900
2025-07-02	15.860	15.860	15.430	15.570	15.570	3,914,400
2025-07-01	16.160	16.160	15.620	15.810	15.810	4,122,500
2025-06-30	16.020	16.250	15.900	16.080	16.080	4,820,420
2025-06-27	16.150	16.480	15.930	16.010	16.010	6,845,500
2025-06-26	16.250	16.320	15.880	16.150	16.150	8,034,500
2025-06-25	15.670	16.300	15.430	16.230	16.230	12,170,400
2025-06-24	15.380	15.800	15.290	15.620	15.620	3,284,500
2025-06-23	14.840	15.380	14.840	15.320	15.320	3,013,710
2025-06-20	15.320	15.420	14.970	15.090	15.090	4,845,900
2025-06-19	15.750	15.850	15.220	15.320	15.320	4,613,000
2025-06-18	15.820	16.080	15.590	15.670	15.670	3,219,800
2025-06-17	16.100	16.180	15.700	15.890	15.890	5,282,492
2025-06-16	15.530	16.430	15.400	16.110	16.110	6,667,100
2025-06-13	15.930	16.030	15.450	15.480	15.480	5,781,100
2025-06-12	15.980	16.210	15.960	16.050	16.050	3,262,952
2025-06-11	16.010	16.330	15.950	16.150	16.150	4,900,400
2025-06-10	16.440	16.850	15.790	16.010	16.010	6,264,400
2025-06-09	16.440	16.580	16.320	16.450	16.450	3,602,298
2025-06-06	16.720	16.780	16.360	16.410	16.410	3,550,393
2025-06-05	16.730	16.790	16.490	16.730	16.730	5,078,159
2025-06-04	16.720	17.200	16.600	16.750	16.750	6,396,800
2025-06-03	17.120	17.160	16.600	16.630	16.630	6,278,800
2025-05-30	16.650	17.370	16.580	17.070	17.070	10,854,500
2025-05-29	15.440	16.780	15.440	16.700	16.700	12,959,053
2025-05-28	15.730	16.010	15.410	15.490	15.490	4,382,348
2025-05-27	16.000	16.260	15.730	15.770	15.770	5,635,548
2025-05-26	15.400	16.060	15.330	15.990	15.990	5,352,500
2025-05-23	15.920	15.920	15.390	15.400	15.400	4,622,806
2025-05-22	16.080	16.210	15.740	15.740	15.740	3,472,625
2025-05-21	16.240	16.330	16.020	16.080	16.080	4,194,500
2025-05-20	16.310	16.360	16.000	16.220	16.220	5,006,100
2025-05-19	15.990	16.430	15.910	16.180	16.180	5,858,625
2025-05-16	15.950	16.050	15.720	15.990	15.990	3,455,780
2025-05-15	15.940	16.150	15.780	15.880	15.880	3,458,700
2025-05-14	16.000	16.240	15.710	16.060	16.060	5,388,500
2025-05-13	16.160	16.280	15.870	16.010	16.010	4,131,200
2025-05-12	15.720	16.000	15.720	15.990	15.990	4,484,180
2025-05-09	15.830	15.980	15.700	15.730	15.730	5,084,600
2025-05-08	15.890	16.000	15.650	15.910	15.910	7,173,800
2025-05-07	16.300	16.770	15.910	15.980	15.980	16,774,390
2025-05-06	15.340	15.790	15.280	15.790	15.790	5,947,300
2025-04-30	15.050	15.420	14.970	15.280	15.280	4,066,700
2025-04-29	14.800	15.140	14.640	15.050	15.050	5,183,600
2025-04-28	14.710	15.100	14.430	14.840	14.840	9,952,600
2025-04-25	15.190	16.080	15.130	15.310	15.310	12,925,102
2025-04-24	15.360	15.940	15.220	15.360	15.360	10,603,600

← NewerPage 6 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.