Eastern Pioneer Auto Driving S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.450	8.300	7.360	8.050	8.050	14,838,019
2023-04-27	7.520	7.720	7.470	7.680	7.680	3,895,130
2023-04-26	7.560	7.690	7.470	7.510	7.510	4,133,370
2023-04-25	7.510	7.710	7.480	7.660	7.660	5,306,491
2023-04-24	7.500	7.690	7.400	7.570	7.570	4,506,428
2023-04-21	7.790	7.790	7.460	7.490	7.490	4,383,380
2023-04-20	7.700	7.860	7.650	7.740	7.740	3,787,500
2023-04-19	7.890	7.900	7.670	7.700	7.700	5,445,920
2023-04-18	8.100	8.140	7.850	7.910	7.910	5,608,544
2023-04-17	7.780	8.080	7.740	8.050	8.050	8,063,725
2023-04-14	7.900	7.910	7.730	7.810	7.810	5,290,024
2023-04-13	7.830	7.980	7.810	7.890	7.890	7,592,625
2023-04-12	7.830	8.020	7.730	7.890	7.890	7,320,836
2023-04-11	7.800	8.050	7.710	7.870	7.870	11,430,400
2023-04-10	7.940	8.030	7.720	7.760	7.760	10,105,380
2023-04-07	7.740	8.180	7.730	7.970	7.970	12,884,651
2023-04-06	7.960	7.960	7.670	7.740	7.740	10,908,641
2023-04-04	8.080	8.140	7.770	7.950	7.950	8,011,175
2023-04-03	8.210	8.350	8.000	8.110	8.110	8,837,148
2023-03-31	7.910	8.290	7.850	8.190	8.190	7,656,770
2023-03-30	7.990	8.020	7.800	7.900	7.900	5,881,882
2023-03-29	7.920	8.150	7.910	7.980	7.980	5,216,940
2023-03-28	8.040	8.130	7.890	7.970	7.970	6,500,232
2023-03-27	8.230	8.280	7.910	8.030	8.030	10,681,474
2023-03-24	8.280	8.310	8.140	8.210	8.210	8,649,400
2023-03-23	8.460	8.500	8.130	8.260	8.260	11,978,753
2023-03-22	7.970	8.290	7.900	8.260	8.260	13,086,260
2023-03-21	7.870	8.050	7.780	7.980	7.980	11,847,563
2023-03-20	7.600	7.980	7.560	7.880	7.880	14,778,080
2023-03-17	7.390	7.750	7.360	7.580	7.580	8,626,160
2023-03-16	7.390	7.520	7.330	7.420	7.420	3,739,168
2023-03-15	7.380	7.430	7.320	7.400	7.400	3,733,100
2023-03-14	7.370	7.480	7.300	7.370	7.370	5,755,348
2023-03-13	7.250	7.360	7.160	7.340	7.340	5,083,416
2023-03-10	7.320	7.380	7.190	7.270	7.270	5,228,260
2023-03-09	7.470	7.520	7.280	7.320	7.320	7,061,720
2023-03-08	7.370	7.540	7.350	7.490	7.490	5,978,805
2023-03-07	7.550	7.660	7.380	7.380	7.380	5,857,282
2023-03-06	7.520	7.630	7.520	7.540	7.540	5,880,927
2023-03-03	7.430	7.530	7.420	7.500	7.500	5,801,771
2023-03-02	7.490	7.640	7.380	7.440	7.440	8,040,759
2023-03-01	7.630	7.630	7.410	7.480	7.480	10,744,713
2023-02-28	7.650	7.760	7.510	7.590	7.590	8,629,608
2023-02-27	7.800	7.800	7.550	7.620	7.620	8,183,436
2023-02-24	7.830	7.910	7.720	7.770	7.770	9,932,271
2023-02-23	7.880	7.980	7.830	7.830	7.830	6,236,950
2023-02-22	7.850	7.920	7.780	7.900	7.900	7,815,240
2023-02-21	7.890	8.120	7.870	7.930	7.930	8,730,368
2023-02-20	7.880	7.990	7.700	7.890	7.890	6,851,021
2023-02-17	7.720	8.000	7.670	7.850	7.850	11,871,462
2023-02-16	7.880	8.030	7.690	7.720	7.720	15,620,854
2023-02-15	8.110	8.160	7.830	7.850	7.850	13,980,771
2023-02-14	7.800	8.300	7.660	8.090	8.090	31,286,933
2023-02-13	7.400	7.810	7.310	7.740	7.740	16,009,705
2023-02-10	7.170	7.420	7.140	7.370	7.370	10,396,440
2023-02-09	7.270	7.380	7.090	7.160	7.160	14,153,059
2023-02-08	7.220	7.350	7.210	7.300	7.300	7,826,128
2023-02-07	7.080	7.340	7.030	7.250	7.250	11,871,320
2023-02-06	6.990	7.140	6.930	7.070	7.070	10,531,561
2023-02-03	6.910	7.040	6.820	7.000	7.000	9,538,651

← NewerPage 15 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.