Eastern Pioneer Auto Driving S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.440 | 1.550 | 1.430 | 1.550 | 1.550 | 38,706,474 |
| 2024-07-24 | 1.340 | 1.480 | 1.340 | 1.480 | 1.480 | 47,973,733 |
| 2024-07-23 | 1.550 | 1.550 | 1.410 | 1.410 | 1.410 | 26,781,900 |
| 2024-07-22 | 1.480 | 1.480 | 1.460 | 1.480 | 1.480 | 6,850,820 |
| 2024-07-19 | 1.380 | 1.410 | 1.350 | 1.410 | 1.410 | 8,646,354 |
| 2024-07-18 | 1.330 | 1.340 | 1.310 | 1.340 | 1.340 | 17,348,574 |
| 2024-07-17 | 1.280 | 1.280 | 1.220 | 1.280 | 1.280 | 28,831,742 |
| 2024-07-16 | 1.180 | 1.220 | 1.170 | 1.220 | 1.220 | 15,833,302 |
| 2024-07-15 | 1.080 | 1.160 | 1.070 | 1.160 | 1.160 | 27,113,034 |
| 2024-07-12 | 1.070 | 1.100 | 1.060 | 1.100 | 1.100 | 28,502,144 |
| 2024-07-11 | 0.990 | 1.050 | 0.980 | 1.050 | 1.050 | 15,658,567 |
| 2024-07-10 | 1.020 | 1.050 | 1.000 | 1.000 | 1.000 | 26,031,080 |
| 2024-07-09 | 1.100 | 1.110 | 1.050 | 1.050 | 1.050 | 30,927,156 |
| 2024-07-08 | 1.100 | 1.170 | 1.080 | 1.110 | 1.110 | 35,537,877 |
| 2024-07-05 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-07-04 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 3,327,309 |
| 2024-07-03 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,617,500 |
| 2024-07-02 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,458,924 |
| 2024-07-01 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 6,247,299 |
| 2024-06-28 | 0.910 | 0.960 | 0.910 | 0.910 | 0.910 | 41,054,100 |
| 2024-06-27 | 0.890 | 0.990 | 0.890 | 0.960 | 0.960 | 54,675,066 |
| 2024-06-26 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 6,883,600 |
| 2024-06-25 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 3,708,400 |
| 2024-06-24 | 1.040 | 1.060 | 1.040 | 1.040 | 1.040 | 7,622,100 |
| 2024-06-21 | 1.100 | 1.130 | 1.090 | 1.090 | 1.090 | 26,021,180 |
| 2024-06-20 | 1.210 | 1.220 | 1.150 | 1.150 | 1.150 | 28,742,427 |
| 2024-06-19 | 1.130 | 1.210 | 1.110 | 1.210 | 1.210 | 30,213,195 |
| 2024-06-18 | 1.110 | 1.170 | 1.090 | 1.150 | 1.150 | 28,533,793 |
| 2024-06-17 | 1.210 | 1.240 | 1.120 | 1.130 | 1.130 | 58,074,922 |
| 2024-06-14 | 1.160 | 1.180 | 1.130 | 1.180 | 1.180 | 20,203,437 |
| 2024-06-13 | 1.090 | 1.120 | 1.080 | 1.120 | 1.120 | 21,082,774 |
| 2024-06-12 | 1.000 | 1.070 | 0.980 | 1.070 | 1.070 | 35,673,968 |
| 2024-06-11 | 1.020 | 1.040 | 1.020 | 1.020 | 1.020 | 44,938,618 |
| 2024-06-07 | 1.080 | 1.120 | 1.070 | 1.070 | 1.070 | 27,400,315 |
| 2024-06-06 | 1.130 | 1.160 | 1.130 | 1.130 | 1.130 | 22,509,800 |
| 2024-06-05 | 1.190 | 1.300 | 1.190 | 1.190 | 1.190 | 62,677,579 |
| 2024-06-04 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1,555,800 |
| 2024-06-03 | 1.340 | 1.350 | 1.320 | 1.320 | 1.320 | 8,128,800 |
| 2024-05-31 | 1.410 | 1.420 | 1.390 | 1.390 | 1.390 | 31,705,224 |
| 2024-05-30 | 1.460 | 1.490 | 1.460 | 1.460 | 1.460 | 36,140,768 |
| 2024-05-29 | 1.560 | 1.570 | 1.540 | 1.540 | 1.540 | 9,504,600 |
| 2024-05-28 | 1.660 | 1.680 | 1.620 | 1.620 | 1.620 | 19,717,700 |
| 2024-05-27 | 1.790 | 1.820 | 1.710 | 1.710 | 1.710 | 28,393,900 |
| 2024-05-24 | 1.760 | 1.830 | 1.710 | 1.800 | 1.800 | 42,106,347 |
| 2024-05-23 | 1.790 | 1.880 | 1.790 | 1.790 | 1.790 | 66,455,817 |
| 2024-05-22 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 2,105,200 |
| 2024-05-21 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 2,106,200 |
| 2024-05-20 | 2.120 | 2.130 | 2.080 | 2.080 | 2.080 | 19,981,800 |
| 2024-05-17 | 2.100 | 2.190 | 2.100 | 2.190 | 2.190 | 56,555,066 |
| 2024-05-16 | 2.060 | 2.170 | 2.060 | 2.090 | 2.090 | 96,061,755 |
| 2024-05-15 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 1,665,600 |
| 2024-05-14 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 743,400 |
| 2024-05-13 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 252,600 |
| 2024-05-10 | 2.530 | 2.530 | 2.530 | 2.530 | 2.530 | 212,600 |
| 2024-05-09 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 377,800 |
| 2024-05-08 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 471,400 |
| 2024-05-07 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 287,900 |
| 2024-05-06 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 384,600 |
| 2024-04-30 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2024-04-29 | 3.110 | 3.280 | 3.100 | 3.270 | 3.270 | 37,511,764 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-16 | 0.0850 CNY |
| 2020-06-16 | 0.2000 CNY |
| 2019-06-06 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.