Everyday Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 15.800 | 17.060 | 15.500 | 16.460 | 16.460 | 13,776,600 |
| 2025-01-17 | 15.800 | 16.220 | 15.620 | 15.850 | 15.850 | 7,999,900 |
| 2025-01-16 | 15.770 | 16.090 | 15.470 | 15.890 | 15.890 | 8,471,600 |
| 2025-01-15 | 15.740 | 15.930 | 15.560 | 15.640 | 15.640 | 6,317,980 |
| 2025-01-14 | 15.300 | 15.740 | 15.100 | 15.720 | 15.720 | 9,910,000 |
| 2025-01-13 | 14.350 | 15.000 | 14.020 | 14.970 | 14.970 | 5,921,502 |
| 2025-01-10 | 15.190 | 15.330 | 14.600 | 14.600 | 14.600 | 5,247,200 |
| 2025-01-09 | 15.160 | 15.380 | 15.060 | 15.210 | 15.210 | 4,122,700 |
| 2025-01-08 | 15.210 | 15.340 | 14.580 | 15.220 | 15.220 | 7,009,277 |
| 2025-01-07 | 14.670 | 15.230 | 14.670 | 15.210 | 15.210 | 6,064,600 |
| 2025-01-06 | 15.500 | 15.500 | 14.500 | 14.670 | 14.670 | 7,630,874 |
| 2025-01-03 | 16.340 | 16.580 | 15.220 | 15.280 | 15.280 | 8,592,377 |
| 2025-01-02 | 16.550 | 17.100 | 16.000 | 16.290 | 16.290 | 7,081,700 |
| 2024-12-31 | 17.200 | 17.440 | 16.580 | 16.610 | 16.610 | 6,795,100 |
| 2024-12-30 | 16.820 | 17.300 | 16.200 | 17.160 | 17.160 | 8,699,334 |
| 2024-12-27 | 17.430 | 17.670 | 17.160 | 17.180 | 17.180 | 5,862,410 |
| 2024-12-26 | 17.100 | 17.600 | 17.080 | 17.270 | 17.270 | 6,912,010 |
| 2024-12-25 | 17.810 | 17.890 | 16.880 | 17.010 | 17.010 | 8,740,100 |
| 2024-12-24 | 17.830 | 18.000 | 17.310 | 17.810 | 17.810 | 8,126,754 |
| 2024-12-23 | 19.000 | 19.340 | 17.700 | 17.800 | 17.800 | 13,254,368 |
| 2024-12-20 | 18.820 | 19.330 | 18.690 | 19.190 | 19.190 | 8,078,200 |
| 2024-12-19 | 18.600 | 18.990 | 18.500 | 18.870 | 18.870 | 8,766,474 |
| 2024-12-18 | 18.810 | 19.160 | 18.410 | 18.860 | 18.860 | 8,798,600 |
| 2024-12-17 | 20.000 | 20.160 | 18.780 | 18.830 | 18.830 | 15,789,500 |
| 2024-12-16 | 21.200 | 21.200 | 19.890 | 20.160 | 20.160 | 17,531,360 |
| 2024-12-13 | 20.800 | 21.320 | 20.400 | 20.890 | 20.890 | 15,070,614 |
| 2024-12-12 | 20.800 | 21.490 | 20.690 | 21.100 | 21.100 | 17,947,854 |
| 2024-12-11 | 20.310 | 21.390 | 20.310 | 20.880 | 20.880 | 18,532,000 |
| 2024-12-10 | 22.900 | 22.980 | 20.680 | 20.840 | 20.840 | 27,737,079 |
| 2024-12-09 | 21.310 | 21.430 | 20.200 | 20.440 | 20.440 | 15,067,482 |
| 2024-12-06 | 21.500 | 21.930 | 20.680 | 21.310 | 21.310 | 20,101,400 |
| 2024-12-05 | 20.600 | 21.720 | 20.530 | 21.500 | 21.500 | 23,432,748 |
| 2024-12-04 | 22.010 | 22.370 | 20.500 | 20.690 | 20.690 | 28,276,414 |
| 2024-12-03 | 21.120 | 24.240 | 21.120 | 22.370 | 22.370 | 39,395,321 |
| 2024-12-02 | 20.030 | 21.740 | 20.030 | 21.250 | 21.250 | 27,561,715 |
| 2024-11-29 | 19.600 | 22.000 | 19.250 | 20.800 | 20.800 | 32,267,893 |
| 2024-11-28 | 19.220 | 20.380 | 19.220 | 19.790 | 19.790 | 19,372,051 |
| 2024-11-27 | 18.690 | 19.740 | 17.990 | 19.530 | 19.530 | 16,658,180 |
| 2024-11-26 | 18.530 | 19.850 | 18.310 | 19.390 | 19.390 | 17,913,417 |
| 2024-11-25 | 18.880 | 19.090 | 17.920 | 18.650 | 18.650 | 12,788,985 |
| 2024-11-22 | 18.700 | 20.610 | 18.500 | 18.860 | 18.860 | 19,089,200 |
| 2024-11-21 | 18.810 | 19.250 | 18.320 | 18.840 | 18.840 | 10,887,400 |
| 2024-11-20 | 18.360 | 18.990 | 17.930 | 18.700 | 18.700 | 10,587,900 |
| 2024-11-19 | 17.990 | 18.500 | 17.410 | 18.360 | 18.360 | 12,787,097 |
| 2024-11-18 | 18.860 | 19.250 | 17.370 | 17.990 | 17.990 | 15,931,494 |
| 2024-11-15 | 19.780 | 20.500 | 18.960 | 19.050 | 19.050 | 17,218,525 |
| 2024-11-14 | 20.660 | 20.810 | 19.700 | 19.700 | 19.700 | 20,525,905 |
| 2024-11-13 | 19.870 | 21.090 | 19.550 | 20.050 | 20.050 | 21,134,170 |
| 2024-11-12 | 20.090 | 22.100 | 19.920 | 20.460 | 20.460 | 29,688,011 |
| 2024-11-11 | 19.800 | 20.200 | 19.540 | 20.090 | 20.090 | 20,662,000 |
| 2024-11-08 | 21.390 | 21.490 | 19.910 | 20.230 | 20.230 | 33,627,077 |
| 2024-11-07 | 19.130 | 21.200 | 19.000 | 21.080 | 21.080 | 36,468,271 |
| 2024-11-06 | 19.090 | 20.580 | 18.580 | 19.560 | 19.560 | 41,974,539 |
| 2024-11-05 | 16.760 | 18.980 | 16.650 | 18.780 | 18.780 | 36,513,671 |
| 2024-11-04 | 17.160 | 17.160 | 16.050 | 16.780 | 16.780 | 17,024,852 |
| 2024-11-01 | 17.590 | 18.570 | 16.950 | 17.190 | 17.190 | 26,780,293 |
| 2024-10-31 | 17.000 | 18.480 | 16.780 | 17.850 | 17.850 | 27,166,900 |
| 2024-10-30 | 17.600 | 17.680 | 16.580 | 17.100 | 17.100 | 21,397,004 |
| 2024-10-29 | 17.890 | 18.700 | 17.550 | 17.590 | 17.590 | 23,063,700 |
| 2024-10-28 | 17.580 | 18.340 | 17.320 | 18.030 | 18.030 | 21,960,798 |
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.