Eastern Pioneer Auto Driving S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	6.880	6.940	6.800	6.900	6.900	5,116,844
2023-02-01	6.730	6.920	6.720	6.860	6.860	7,813,872
2023-01-31	6.780	6.780	6.640	6.710	6.710	5,863,728
2023-01-30	6.810	6.850	6.680	6.800	6.800	7,085,322
2023-01-20	6.680	6.730	6.570	6.700	6.700	5,036,471
2023-01-19	6.630	6.680	6.540	6.650	6.650	4,265,184
2023-01-18	6.520	6.670	6.520	6.630	6.630	4,374,818
2023-01-17	6.560	6.650	6.490	6.560	6.560	4,777,990
2023-01-16	6.490	6.610	6.450	6.580	6.580	4,442,875
2023-01-13	6.450	6.590	6.400	6.500	6.500	6,095,180
2023-01-12	6.400	6.550	6.330	6.410	6.410	6,676,488
2023-01-11	6.230	6.480	6.210	6.380	6.380	6,718,325
2023-01-10	6.280	6.320	6.180	6.260	6.260	5,810,560
2023-01-09	6.210	6.380	6.180	6.290	6.290	4,738,809
2023-01-06	6.390	6.420	6.150	6.220	6.220	9,992,756
2023-01-05	6.460	6.560	6.390	6.500	6.500	5,546,920
2023-01-04	6.370	6.540	6.290	6.490	6.490	7,401,340
2023-01-03	6.410	6.430	6.290	6.350	6.350	7,082,749
2022-12-30	6.310	6.480	6.220	6.430	6.430	7,214,165
2022-12-29	6.320	6.370	6.180	6.250	6.250	5,183,470
2022-12-28	6.350	6.400	6.230	6.320	6.320	4,977,260
2022-12-27	6.500	6.580	6.340	6.380	6.380	7,156,251
2022-12-26	6.320	6.580	6.310	6.430	6.430	7,589,033
2022-12-23	6.240	6.440	6.240	6.300	6.300	7,085,911
2022-12-22	6.360	6.380	6.200	6.240	6.240	9,178,312
2022-12-21	6.320	6.380	6.220	6.290	6.290	5,275,516
2022-12-20	6.450	6.520	6.250	6.330	6.330	8,328,411
2022-12-19	6.650	6.730	6.470	6.500	6.500	6,908,438
2022-12-16	6.560	6.790	6.550	6.660	6.660	7,834,713
2022-12-15	6.820	6.820	6.610	6.610	6.610	5,729,229
2022-12-14	6.720	6.760	6.530	6.710	6.710	9,073,533
2022-12-13	6.400	6.580	6.360	6.530	6.530	10,602,160
2022-12-12	6.630	6.630	6.330	6.350	6.350	11,941,713
2022-12-09	6.820	6.840	6.580	6.650	6.650	7,425,369
2022-12-08	6.750	6.880	6.690	6.800	6.800	6,691,348
2022-12-07	6.650	6.790	6.580	6.730	6.730	8,390,521
2022-12-06	6.800	6.810	6.550	6.640	6.640	10,957,098
2022-12-05	6.670	6.940	6.550	6.800	6.800	15,283,455
2022-12-02	6.320	6.800	6.320	6.590	6.590	19,210,525
2022-12-01	6.280	6.420	6.170	6.330	6.330	9,556,217
2022-11-30	6.170	6.240	6.100	6.220	6.220	4,328,740
2022-11-29	5.970	6.190	5.960	6.150	6.150	6,493,132
2022-11-28	6.070	6.080	5.940	5.970	5.970	5,978,587
2022-11-25	5.990	6.120	5.950	6.100	6.100	5,438,402
2022-11-24	6.020	6.070	5.950	5.990	5.990	4,615,411
2022-11-23	6.150	6.220	5.950	5.970	5.970	9,464,916
2022-11-22	6.070	6.330	6.070	6.140	6.140	15,037,157
2022-11-21	6.070	6.130	5.940	6.100	6.100	11,576,526
2022-11-18	5.960	6.220	5.950	6.110	6.110	20,632,393
2022-11-17	5.850	5.960	5.830	5.950	5.950	7,705,273
2022-11-16	5.760	5.910	5.750	5.850	5.850	8,742,607
2022-11-15	5.720	5.770	5.700	5.750	5.750	4,313,612
2022-11-14	5.750	5.770	5.670	5.720	5.720	3,767,917
2022-11-11	5.770	5.850	5.700	5.710	5.710	5,792,104
2022-11-10	5.700	5.750	5.660	5.740	5.740	3,367,914
2022-11-09	5.750	5.750	5.660	5.710	5.710	2,766,774
2022-11-08	5.790	5.810	5.700	5.720	5.720	4,731,607
2022-11-07	5.630	5.820	5.610	5.790	5.790	10,837,706
2022-11-04	5.670	5.710	5.600	5.640	5.640	7,244,670
2022-11-03	5.750	5.790	5.520	5.630	5.630	10,391,476

← NewerPage 16 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.