Everyday Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 17.550 | 18.200 | 17.550 | 17.580 | 17.580 | 21,357,360 |
| 2024-10-24 | 18.000 | 18.600 | 17.700 | 17.750 | 17.750 | 22,066,254 |
| 2024-10-23 | 17.830 | 19.320 | 17.180 | 18.550 | 18.550 | 40,399,829 |
| 2024-10-22 | 17.280 | 18.500 | 17.110 | 18.330 | 18.330 | 42,424,985 |
| 2024-10-21 | 17.000 | 17.780 | 16.680 | 17.390 | 17.390 | 33,749,319 |
| 2024-10-18 | 16.790 | 18.040 | 15.900 | 17.280 | 17.280 | 42,073,833 |
| 2024-10-17 | 17.770 | 17.990 | 17.060 | 17.320 | 17.320 | 42,374,204 |
| 2024-10-16 | 16.670 | 18.680 | 16.670 | 18.500 | 18.500 | 52,037,789 |
| 2024-10-15 | 16.500 | 17.500 | 16.350 | 16.380 | 16.380 | 29,487,838 |
| 2024-10-14 | 16.680 | 17.280 | 16.000 | 17.190 | 17.190 | 31,010,495 |
| 2024-10-11 | 16.950 | 17.260 | 15.620 | 16.140 | 16.140 | 29,258,158 |
| 2024-10-10 | 17.900 | 18.870 | 15.540 | 16.620 | 16.620 | 34,105,798 |
| 2024-10-09 | 20.000 | 20.700 | 17.870 | 17.870 | 17.870 | 47,674,057 |
| 2024-10-08 | 21.490 | 22.340 | 17.620 | 22.340 | 22.340 | 75,222,925 |
| 2024-09-30 | 17.400 | 18.620 | 15.830 | 18.620 | 18.620 | 67,475,005 |
| 2024-09-27 | 14.100 | 16.170 | 14.050 | 15.520 | 15.520 | 68,059,627 |
| 2024-09-26 | 11.800 | 14.090 | 11.800 | 13.830 | 13.830 | 65,427,470 |
| 2024-09-25 | 10.900 | 13.370 | 10.900 | 12.320 | 12.320 | 60,314,854 |
| 2024-09-24 | 11.360 | 11.650 | 10.650 | 11.140 | 11.140 | 36,893,840 |
| 2024-09-23 | 10.390 | 11.030 | 10.300 | 10.990 | 10.990 | 31,133,060 |
| 2024-09-20 | 10.150 | 10.670 | 10.100 | 10.540 | 10.540 | 22,474,429 |
| 2024-09-19 | 10.180 | 10.760 | 10.150 | 10.530 | 10.530 | 29,508,460 |
| 2024-09-18 | 9.760 | 10.820 | 9.620 | 10.340 | 10.340 | 27,011,200 |
| 2024-09-13 | 10.090 | 10.390 | 9.810 | 9.940 | 9.940 | 19,570,099 |
| 2024-09-12 | 10.030 | 10.200 | 9.900 | 10.030 | 10.030 | 15,926,800 |
| 2024-09-11 | 9.840 | 10.320 | 9.710 | 10.210 | 10.210 | 22,869,400 |
| 2024-09-10 | 9.950 | 10.100 | 9.700 | 9.900 | 9.900 | 16,128,100 |
| 2024-09-09 | 9.630 | 9.880 | 9.470 | 9.760 | 9.760 | 15,217,112 |
| 2024-09-06 | 9.940 | 10.400 | 9.820 | 9.850 | 9.850 | 24,414,374 |
| 2024-09-05 | 10.450 | 10.880 | 10.200 | 10.200 | 10.200 | 34,552,406 |
| 2024-09-04 | 9.880 | 10.220 | 9.780 | 9.920 | 9.920 | 17,765,420 |
| 2024-09-03 | 9.960 | 10.260 | 9.890 | 10.030 | 10.030 | 23,122,400 |
| 2024-09-02 | 10.300 | 10.480 | 9.910 | 9.970 | 9.970 | 39,699,420 |
| 2024-08-30 | 9.060 | 10.930 | 9.020 | 10.930 | 10.930 | 34,538,900 |
| 2024-08-29 | 8.880 | 9.130 | 8.800 | 9.110 | 9.110 | 6,806,820 |
| 2024-08-28 | 8.940 | 9.030 | 8.740 | 8.890 | 8.890 | 6,181,100 |
| 2024-08-27 | 9.200 | 9.380 | 8.870 | 8.930 | 8.930 | 9,924,300 |
| 2024-08-26 | 8.840 | 9.360 | 8.650 | 9.320 | 9.320 | 15,452,500 |
| 2024-08-23 | 9.130 | 9.190 | 8.740 | 8.840 | 8.840 | 15,467,412 |
| 2024-08-22 | 9.620 | 9.860 | 9.190 | 9.200 | 9.200 | 16,393,632 |
| 2024-08-21 | 9.630 | 10.000 | 9.510 | 9.760 | 9.760 | 21,410,295 |
| 2024-08-20 | 9.560 | 10.070 | 9.500 | 9.560 | 9.560 | 19,477,800 |
| 2024-08-19 | 9.220 | 9.730 | 9.110 | 9.700 | 9.700 | 21,670,600 |
| 2024-08-16 | 9.390 | 9.880 | 9.210 | 9.460 | 9.460 | 22,041,800 |
| 2024-08-15 | 8.950 | 9.480 | 8.790 | 9.460 | 9.460 | 21,702,747 |
| 2024-08-14 | 8.870 | 9.380 | 8.860 | 9.020 | 9.020 | 13,547,900 |
| 2024-08-13 | 9.000 | 9.050 | 8.710 | 8.880 | 8.880 | 14,823,600 |
| 2024-08-12 | 9.770 | 9.770 | 8.930 | 9.090 | 9.090 | 26,553,200 |
| 2024-08-09 | 9.380 | 10.430 | 9.270 | 9.900 | 9.900 | 36,601,600 |
| 2024-08-08 | 9.140 | 10.230 | 9.070 | 9.460 | 9.460 | 23,074,500 |
| 2024-08-07 | 9.180 | 9.210 | 9.080 | 9.120 | 9.120 | 7,993,200 |
| 2024-08-06 | 9.000 | 9.330 | 8.920 | 9.290 | 9.290 | 12,561,160 |
| 2024-08-05 | 9.030 | 9.300 | 8.850 | 8.850 | 8.850 | 8,598,900 |
| 2024-08-02 | 9.220 | 9.350 | 9.060 | 9.060 | 9.060 | 8,442,300 |
| 2024-08-01 | 9.410 | 9.490 | 9.230 | 9.260 | 9.260 | 11,072,691 |
| 2024-07-31 | 9.020 | 9.420 | 8.900 | 9.370 | 9.370 | 15,736,720 |
| 2024-07-30 | 8.790 | 9.220 | 8.770 | 9.080 | 9.080 | 12,532,320 |
| 2024-07-29 | 8.680 | 8.920 | 8.530 | 8.860 | 8.860 | 8,758,400 |
| 2024-07-26 | 8.400 | 8.750 | 8.400 | 8.700 | 8.700 | 7,569,100 |
| 2024-07-25 | 8.350 | 8.730 | 8.300 | 8.500 | 8.500 | 6,872,000 |
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.