Eastern Pioneer Auto Driving S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 3.820 | 3.830 | 3.660 | 3.820 | 3.820 | 15,061,552 |
| 2024-01-22 | 4.080 | 4.080 | 3.790 | 3.810 | 3.810 | 12,487,855 |
| 2024-01-19 | 4.090 | 4.140 | 4.060 | 4.090 | 4.090 | 9,178,940 |
| 2024-01-18 | 4.200 | 4.200 | 3.970 | 4.100 | 4.100 | 14,544,600 |
| 2024-01-17 | 4.320 | 4.340 | 4.180 | 4.190 | 4.190 | 8,894,300 |
| 2024-01-16 | 4.390 | 4.390 | 4.250 | 4.340 | 4.340 | 13,460,422 |
| 2024-01-15 | 4.320 | 4.400 | 4.320 | 4.340 | 4.340 | 12,808,260 |
| 2024-01-12 | 4.410 | 4.470 | 4.360 | 4.360 | 4.360 | 10,711,140 |
| 2024-01-11 | 4.310 | 4.460 | 4.300 | 4.450 | 4.450 | 14,704,349 |
| 2024-01-10 | 4.350 | 4.390 | 4.260 | 4.330 | 4.330 | 10,755,282 |
| 2024-01-09 | 4.230 | 4.390 | 4.230 | 4.370 | 4.370 | 14,251,707 |
| 2024-01-08 | 4.300 | 4.410 | 4.260 | 4.280 | 4.280 | 17,539,348 |
| 2024-01-05 | 4.400 | 4.410 | 4.270 | 4.290 | 4.290 | 14,347,354 |
| 2024-01-04 | 4.320 | 4.390 | 4.300 | 4.380 | 4.380 | 16,458,559 |
| 2024-01-03 | 4.330 | 4.420 | 4.290 | 4.330 | 4.330 | 21,023,359 |
| 2024-01-02 | 4.220 | 4.360 | 4.220 | 4.330 | 4.330 | 36,906,760 |
| 2023-12-29 | 4.200 | 4.290 | 4.180 | 4.210 | 4.210 | 44,331,238 |
| 2023-12-28 | 4.260 | 4.450 | 4.190 | 4.220 | 4.220 | 56,165,402 |
| 2023-12-27 | 4.730 | 4.770 | 4.590 | 4.660 | 4.660 | 14,664,049 |
| 2023-12-26 | 4.730 | 4.780 | 4.680 | 4.700 | 4.700 | 10,399,114 |
| 2023-12-25 | 4.860 | 4.880 | 4.680 | 4.740 | 4.740 | 11,032,954 |
| 2023-12-22 | 5.080 | 5.100 | 4.840 | 4.860 | 4.860 | 13,320,903 |
| 2023-12-21 | 5.000 | 5.080 | 4.980 | 5.070 | 5.070 | 6,131,784 |
| 2023-12-20 | 5.180 | 5.210 | 5.020 | 5.030 | 5.030 | 8,078,312 |
| 2023-12-19 | 5.220 | 5.270 | 5.130 | 5.180 | 5.180 | 6,869,000 |
| 2023-12-18 | 5.380 | 5.390 | 5.190 | 5.210 | 5.210 | 6,134,060 |
| 2023-12-15 | 5.430 | 5.470 | 5.380 | 5.390 | 5.390 | 8,954,614 |
| 2023-12-14 | 5.460 | 5.560 | 5.410 | 5.430 | 5.430 | 8,973,334 |
| 2023-12-13 | 5.510 | 5.590 | 5.460 | 5.460 | 5.460 | 6,621,780 |
| 2023-12-12 | 5.420 | 5.560 | 5.410 | 5.540 | 5.540 | 7,517,222 |
| 2023-12-11 | 5.320 | 5.450 | 5.290 | 5.430 | 5.430 | 8,827,700 |
| 2023-12-08 | 5.510 | 5.530 | 5.320 | 5.340 | 5.340 | 6,614,128 |
| 2023-12-07 | 5.500 | 5.580 | 5.450 | 5.510 | 5.510 | 6,548,900 |
| 2023-12-06 | 5.450 | 5.580 | 5.360 | 5.540 | 5.540 | 7,901,805 |
| 2023-12-05 | 5.570 | 5.610 | 5.450 | 5.450 | 5.450 | 6,842,667 |
| 2023-12-04 | 5.610 | 5.620 | 5.520 | 5.580 | 5.580 | 8,220,000 |
| 2023-12-01 | 5.420 | 5.640 | 5.400 | 5.600 | 5.600 | 11,928,260 |
| 2023-11-30 | 5.440 | 5.470 | 5.330 | 5.420 | 5.420 | 7,733,200 |
| 2023-11-29 | 5.510 | 5.780 | 5.440 | 5.470 | 5.470 | 11,811,181 |
| 2023-11-28 | 5.470 | 5.540 | 5.400 | 5.530 | 5.530 | 6,596,290 |
| 2023-11-27 | 5.480 | 5.500 | 5.400 | 5.450 | 5.450 | 6,549,049 |
| 2023-11-24 | 5.610 | 5.610 | 5.440 | 5.470 | 5.470 | 6,197,060 |
| 2023-11-23 | 5.510 | 5.560 | 5.470 | 5.540 | 5.540 | 6,016,595 |
| 2023-11-22 | 5.570 | 5.600 | 5.510 | 5.510 | 5.510 | 5,309,060 |
| 2023-11-21 | 5.590 | 5.630 | 5.540 | 5.570 | 5.570 | 6,458,200 |
| 2023-11-20 | 5.560 | 5.600 | 5.450 | 5.580 | 5.580 | 6,626,080 |
| 2023-11-17 | 5.520 | 5.570 | 5.480 | 5.550 | 5.550 | 4,694,082 |
| 2023-11-16 | 5.580 | 5.580 | 5.470 | 5.510 | 5.510 | 5,288,700 |
| 2023-11-15 | 5.500 | 5.640 | 5.470 | 5.560 | 5.560 | 7,384,077 |
| 2023-11-14 | 5.400 | 5.500 | 5.380 | 5.480 | 5.480 | 6,342,780 |
| 2023-11-13 | 5.310 | 5.420 | 5.300 | 5.370 | 5.370 | 9,456,331 |
| 2023-11-10 | 5.310 | 5.420 | 5.190 | 5.300 | 5.300 | 8,700,144 |
| 2023-11-09 | 5.490 | 5.490 | 5.390 | 5.410 | 5.410 | 5,083,300 |
| 2023-11-08 | 5.480 | 5.520 | 5.420 | 5.450 | 5.450 | 4,678,280 |
| 2023-11-07 | 5.470 | 5.510 | 5.420 | 5.480 | 5.480 | 4,294,046 |
| 2023-11-06 | 5.410 | 5.510 | 5.380 | 5.480 | 5.480 | 5,928,414 |
| 2023-11-03 | 5.360 | 5.430 | 5.320 | 5.390 | 5.390 | 5,735,180 |
| 2023-11-02 | 5.350 | 5.430 | 5.300 | 5.350 | 5.350 | 6,217,023 |
| 2023-11-01 | 5.290 | 5.370 | 5.250 | 5.350 | 5.350 | 6,988,595 |
| 2023-10-31 | 5.330 | 5.370 | 5.210 | 5.250 | 5.250 | 5,321,100 |
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.