Eastern Pioneer Auto Driving S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.170 | 3.180 | 3.090 | 3.140 | 3.140 | 32,203,500 |
| 2024-04-25 | 3.140 | 3.280 | 3.090 | 3.180 | 3.180 | 39,258,733 |
| 2024-04-24 | 3.050 | 3.190 | 3.030 | 3.130 | 3.130 | 38,458,966 |
| 2024-04-23 | 3.000 | 3.170 | 3.000 | 3.120 | 3.120 | 42,529,144 |
| 2024-04-22 | 3.150 | 3.190 | 2.950 | 2.980 | 2.980 | 36,147,289 |
| 2024-04-19 | 3.210 | 3.350 | 3.110 | 3.120 | 3.120 | 65,812,479 |
| 2024-04-18 | 3.080 | 3.230 | 3.000 | 3.230 | 3.230 | 65,464,754 |
| 2024-04-17 | 2.660 | 2.940 | 2.650 | 2.940 | 2.940 | 26,608,420 |
| 2024-04-16 | 2.920 | 2.920 | 2.670 | 2.670 | 2.670 | 35,140,354 |
| 2024-04-15 | 3.260 | 3.260 | 2.940 | 2.970 | 2.970 | 42,388,697 |
| 2024-04-12 | 3.320 | 3.370 | 3.260 | 3.270 | 3.270 | 21,701,814 |
| 2024-04-11 | 3.310 | 3.390 | 3.260 | 3.330 | 3.330 | 23,783,377 |
| 2024-04-10 | 3.440 | 3.480 | 3.250 | 3.320 | 3.320 | 32,976,822 |
| 2024-04-09 | 3.420 | 3.460 | 3.370 | 3.440 | 3.440 | 27,787,255 |
| 2024-04-08 | 3.640 | 3.670 | 3.400 | 3.400 | 3.400 | 47,941,453 |
| 2024-04-03 | 3.840 | 3.870 | 3.640 | 3.650 | 3.650 | 48,444,801 |
| 2024-04-02 | 3.890 | 3.970 | 3.750 | 3.840 | 3.840 | 68,720,017 |
| 2024-04-01 | 3.800 | 3.910 | 3.800 | 3.890 | 3.890 | 59,690,497 |
| 2024-03-29 | 3.940 | 3.980 | 3.730 | 3.840 | 3.840 | 51,914,772 |
| 2024-03-28 | 3.770 | 4.120 | 3.750 | 3.990 | 3.990 | 101,818,786 |
| 2024-03-27 | 3.770 | 3.960 | 3.770 | 3.770 | 3.770 | 106,104,183 |
| 2024-03-26 | 4.300 | 4.330 | 4.190 | 4.190 | 4.190 | 59,087,284 |
| 2024-03-25 | 4.410 | 4.780 | 4.250 | 4.650 | 4.650 | 171,627,294 |
| 2024-03-22 | 5.150 | 5.280 | 4.320 | 4.360 | 4.360 | 115,579,476 |
| 2024-03-21 | 4.400 | 4.800 | 4.390 | 4.800 | 4.800 | 84,553,542 |
| 2024-03-20 | 4.170 | 4.360 | 3.900 | 4.360 | 4.360 | 174,246,264 |
| 2024-03-19 | 3.830 | 3.960 | 3.780 | 3.960 | 3.960 | 47,955,213 |
| 2024-03-18 | 3.270 | 3.600 | 3.250 | 3.600 | 3.600 | 70,463,061 |
| 2024-03-15 | 3.250 | 3.300 | 3.210 | 3.270 | 3.270 | 43,205,087 |
| 2024-03-14 | 3.310 | 3.380 | 3.170 | 3.240 | 3.240 | 50,415,454 |
| 2024-03-13 | 3.420 | 3.530 | 3.300 | 3.310 | 3.310 | 97,288,760 |
| 2024-03-12 | 3.140 | 3.420 | 3.030 | 3.420 | 3.420 | 72,640,752 |
| 2024-03-11 | 2.990 | 3.280 | 2.980 | 3.110 | 3.110 | 74,903,544 |
| 2024-03-08 | 3.060 | 3.080 | 2.910 | 2.980 | 2.980 | 30,722,504 |
| 2024-03-07 | 3.230 | 3.280 | 3.020 | 3.030 | 3.030 | 58,592,939 |
| 2024-03-06 | 2.850 | 3.110 | 2.850 | 3.110 | 3.110 | 19,665,104 |
| 2024-03-05 | 2.970 | 2.970 | 2.810 | 2.830 | 2.830 | 26,900,766 |
| 2024-03-04 | 3.030 | 3.090 | 2.920 | 2.970 | 2.970 | 24,023,749 |
| 2024-03-01 | 3.070 | 3.100 | 2.960 | 3.030 | 3.030 | 27,394,038 |
| 2024-02-29 | 2.890 | 3.080 | 2.870 | 3.050 | 3.050 | 38,977,240 |
| 2024-02-28 | 3.330 | 3.470 | 2.990 | 2.990 | 2.990 | 55,401,022 |
| 2024-02-27 | 3.120 | 3.330 | 3.080 | 3.320 | 3.320 | 30,406,807 |
| 2024-02-26 | 3.100 | 3.200 | 3.000 | 3.120 | 3.120 | 46,268,546 |
| 2024-02-23 | 2.870 | 3.160 | 2.870 | 3.090 | 3.090 | 46,398,942 |
| 2024-02-22 | 2.760 | 2.890 | 2.700 | 2.870 | 2.870 | 41,624,350 |
| 2024-02-21 | 2.570 | 2.840 | 2.530 | 2.760 | 2.760 | 39,162,605 |
| 2024-02-20 | 2.480 | 2.610 | 2.400 | 2.580 | 2.580 | 45,804,630 |
| 2024-02-19 | 2.310 | 2.520 | 2.270 | 2.520 | 2.520 | 69,887,316 |
| 2024-02-08 | 2.150 | 2.360 | 2.060 | 2.340 | 2.340 | 76,876,722 |
| 2024-02-07 | 2.540 | 2.540 | 2.290 | 2.290 | 2.290 | 19,650,259 |
| 2024-02-06 | 2.650 | 2.660 | 2.540 | 2.540 | 2.540 | 30,516,086 |
| 2024-02-05 | 3.170 | 3.200 | 2.820 | 2.820 | 2.820 | 21,184,340 |
| 2024-02-02 | 3.320 | 3.450 | 3.040 | 3.130 | 3.130 | 22,042,914 |
| 2024-02-01 | 3.410 | 3.420 | 3.250 | 3.310 | 3.310 | 24,715,226 |
| 2024-01-31 | 3.600 | 3.670 | 3.410 | 3.440 | 3.440 | 23,790,852 |
| 2024-01-30 | 3.830 | 3.840 | 3.680 | 3.680 | 3.680 | 14,761,360 |
| 2024-01-29 | 4.100 | 4.100 | 3.820 | 3.850 | 3.850 | 13,911,740 |
| 2024-01-26 | 4.100 | 4.160 | 4.030 | 4.060 | 4.060 | 12,109,894 |
| 2024-01-25 | 3.900 | 4.060 | 3.860 | 4.060 | 4.060 | 12,173,340 |
| 2024-01-24 | 3.840 | 3.910 | 3.710 | 3.890 | 3.890 | 13,558,665 |
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.