Eastern Pioneer Auto Driving S historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.250	5.360	5.230	5.330	5.330	7,659,721
2023-10-27	5.160	5.290	5.100	5.280	5.280	8,164,394
2023-10-26	5.210	5.270	5.120	5.160	5.160	7,681,736
2023-10-25	5.190	5.270	5.160	5.250	5.250	6,604,493
2023-10-24	4.970	5.190	4.960	5.190	5.190	11,760,977
2023-10-23	5.100	5.160	4.940	4.960	4.960	10,430,364
2023-10-20	5.230	5.240	4.930	5.140	5.140	17,325,424
2023-10-19	5.290	5.470	5.230	5.420	5.420	11,498,300
2023-10-18	5.360	5.380	5.290	5.320	5.320	5,520,922
2023-10-17	5.380	5.420	5.320	5.360	5.360	6,303,588
2023-10-16	5.510	5.510	5.360	5.390	5.390	6,743,487
2023-10-13	5.500	5.540	5.440	5.470	5.470	6,432,192
2023-10-12	5.530	5.620	5.480	5.520	5.520	8,914,012
2023-10-11	5.510	5.580	5.470	5.530	5.530	7,688,967
2023-10-10	5.550	5.580	5.490	5.500	5.500	7,311,160
2023-10-09	5.620	5.730	5.510	5.530	5.530	10,245,400
2023-09-28	5.600	5.710	5.560	5.650	5.650	9,301,222
2023-09-27	5.530	5.600	5.480	5.560	5.560	9,303,948
2023-09-26	5.450	5.580	5.420	5.520	5.520	11,569,596
2023-09-25	5.550	5.660	5.530	5.550	5.550	9,985,512
2023-09-22	5.470	5.580	5.410	5.580	5.580	14,481,140
2023-09-21	5.480	5.630	5.460	5.490	5.490	15,322,992
2023-09-20	5.440	5.600	5.360	5.480	5.480	23,992,355
2023-09-19	5.490	5.660	5.400	5.430	5.430	30,774,559
2023-09-18	5.460	5.460	5.460	5.460	5.460	4,425,900
2023-09-15	6.180	6.180	6.070	6.070	6.070	9,561,791
2023-09-14	6.110	6.190	6.080	6.180	6.180	9,433,223
2023-09-13	6.140	6.170	6.050	6.130	6.130	8,780,969
2023-09-12	6.190	6.260	6.120	6.150	6.150	10,161,820
2023-09-11	6.070	6.310	6.070	6.230	6.230	20,423,124
2023-09-08	6.440	6.470	6.110	6.110	6.110	33,005,981
2023-09-07	7.070	7.110	6.600	6.790	6.790	40,266,328
2023-09-06	6.420	6.480	6.360	6.460	6.460	3,954,334
2023-09-05	6.550	6.620	6.430	6.450	6.450	4,778,772
2023-09-04	6.390	6.550	6.350	6.550	6.550	7,901,788
2023-09-01	6.470	6.530	6.310	6.400	6.400	15,190,272
2023-08-31	6.470	6.690	6.220	6.290	6.290	15,761,700
2023-08-30	6.880	6.880	6.290	6.450	6.450	24,201,760
2023-08-29	6.930	7.040	6.780	6.900	6.900	10,913,700
2023-08-28	7.230	7.230	6.930	6.940	6.940	4,635,108
2023-08-25	7.410	7.410	6.900	6.960	6.960	6,309,760
2023-08-24	7.260	7.400	7.170	7.310	7.310	2,948,500
2023-08-23	7.430	7.430	7.200	7.200	7.200	3,676,080
2023-08-22	7.250	7.440	7.170	7.420	7.420	6,297,092
2023-08-21	7.350	7.530	7.100	7.120	7.120	7,207,692
2023-08-18	7.400	7.560	7.350	7.350	7.350	6,292,349
2023-08-17	7.200	7.410	7.110	7.390	7.390	3,929,813
2023-08-16	7.270	7.270	7.150	7.200	7.200	2,521,000
2023-08-15	7.350	7.390	7.230	7.250	7.250	2,456,716
2023-08-14	7.210	7.340	7.180	7.330	7.330	3,298,438
2023-08-11	7.340	7.580	7.210	7.210	7.210	4,128,820
2023-08-10	7.310	7.380	7.290	7.340	7.340	2,907,036
2023-08-09	7.650	7.650	7.290	7.340	7.340	5,565,430
2023-08-08	7.560	7.690	7.500	7.670	7.670	3,366,444
2023-08-07	7.660	7.660	7.520	7.560	7.560	2,826,324
2023-08-04	7.780	7.780	7.660	7.660	7.660	2,785,000
2023-08-03	7.670	7.780	7.660	7.740	7.740	3,068,500
2023-08-02	7.720	7.820	7.660	7.720	7.720	3,471,856
2023-08-01	7.730	7.800	7.670	7.760	7.760	3,124,170
2023-07-31	7.610	7.770	7.550	7.730	7.730	4,491,360

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.