Eastern Pioneer Auto Driving S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5.570 | 5.950 | 5.510 | 5.720 | 5.720 | 19,641,932 |
| 2022-11-01 | 5.230 | 5.410 | 5.210 | 5.410 | 5.410 | 4,104,542 |
| 2022-10-31 | 5.160 | 5.280 | 5.160 | 5.210 | 5.210 | 2,237,220 |
| 2022-10-28 | 5.450 | 5.450 | 5.190 | 5.200 | 5.200 | 4,357,090 |
| 2022-10-27 | 5.310 | 5.490 | 5.310 | 5.430 | 5.430 | 5,234,600 |
| 2022-10-26 | 5.250 | 5.360 | 5.210 | 5.320 | 5.320 | 3,591,682 |
| 2022-10-25 | 5.260 | 5.280 | 5.120 | 5.190 | 5.190 | 3,123,948 |
| 2022-10-24 | 5.450 | 5.490 | 5.230 | 5.240 | 5.240 | 5,032,353 |
| 2022-10-21 | 5.470 | 5.540 | 5.410 | 5.460 | 5.460 | 4,089,500 |
| 2022-10-20 | 5.440 | 5.510 | 5.420 | 5.440 | 5.440 | 3,171,455 |
| 2022-10-19 | 5.500 | 5.560 | 5.440 | 5.470 | 5.470 | 3,974,420 |
| 2022-10-18 | 5.560 | 5.590 | 5.500 | 5.520 | 5.520 | 4,927,351 |
| 2022-10-17 | 5.370 | 5.640 | 5.350 | 5.580 | 5.580 | 7,889,125 |
| 2022-10-14 | 5.390 | 5.490 | 5.310 | 5.410 | 5.410 | 4,834,291 |
| 2022-10-13 | 5.230 | 5.340 | 5.230 | 5.310 | 5.310 | 3,887,957 |
| 2022-10-12 | 5.160 | 5.300 | 5.100 | 5.280 | 5.280 | 2,758,460 |
| 2022-10-11 | 5.210 | 5.230 | 5.060 | 5.190 | 5.190 | 2,669,159 |
| 2022-10-10 | 5.240 | 5.300 | 5.180 | 5.190 | 5.190 | 2,216,240 |
| 2022-09-30 | 5.260 | 5.300 | 5.220 | 5.250 | 5.250 | 1,975,735 |
| 2022-09-29 | 5.460 | 5.530 | 5.250 | 5.250 | 5.250 | 3,998,981 |
| 2022-09-28 | 5.550 | 5.550 | 5.390 | 5.410 | 5.410 | 2,766,217 |
| 2022-09-27 | 5.350 | 5.570 | 5.320 | 5.560 | 5.560 | 4,009,861 |
| 2022-09-26 | 5.460 | 5.480 | 5.290 | 5.330 | 5.330 | 2,789,060 |
| 2022-09-23 | 5.510 | 5.610 | 5.420 | 5.470 | 5.470 | 2,173,834 |
| 2022-09-22 | 5.620 | 5.620 | 5.530 | 5.530 | 5.530 | 1,744,194 |
| 2022-09-21 | 5.570 | 5.670 | 5.490 | 5.630 | 5.630 | 2,934,116 |
| 2022-09-20 | 5.530 | 5.620 | 5.490 | 5.600 | 5.600 | 2,876,537 |
| 2022-09-19 | 5.440 | 5.550 | 5.350 | 5.520 | 5.520 | 3,644,403 |
| 2022-09-16 | 5.660 | 5.690 | 5.420 | 5.440 | 5.440 | 5,262,425 |
| 2022-09-15 | 5.740 | 5.780 | 5.630 | 5.690 | 5.690 | 4,639,069 |
| 2022-09-14 | 5.700 | 5.730 | 5.640 | 5.700 | 5.700 | 3,703,438 |
| 2022-09-13 | 5.780 | 5.820 | 5.750 | 5.780 | 5.780 | 3,493,182 |
| 2022-09-09 | 5.740 | 5.780 | 5.690 | 5.780 | 5.780 | 2,861,696 |
| 2022-09-08 | 5.890 | 5.890 | 5.720 | 5.730 | 5.730 | 4,148,304 |
| 2022-09-07 | 5.810 | 5.830 | 5.780 | 5.810 | 5.810 | 2,358,180 |
| 2022-09-06 | 5.780 | 5.830 | 5.760 | 5.830 | 5.830 | 2,908,409 |
| 2022-09-05 | 5.790 | 5.800 | 5.720 | 5.780 | 5.780 | 2,584,080 |
| 2022-09-02 | 5.740 | 5.800 | 5.720 | 5.790 | 5.790 | 2,712,496 |
| 2022-09-01 | 5.770 | 5.820 | 5.720 | 5.750 | 5.750 | 3,453,769 |
| 2022-08-31 | 5.840 | 5.870 | 5.750 | 5.790 | 5.790 | 4,466,576 |
| 2022-08-30 | 5.800 | 5.890 | 5.790 | 5.860 | 5.860 | 4,655,224 |
| 2022-08-29 | 5.710 | 5.800 | 5.650 | 5.800 | 5.800 | 3,943,405 |
| 2022-08-26 | 5.710 | 5.790 | 5.690 | 5.730 | 5.730 | 4,812,636 |
| 2022-08-25 | 5.730 | 5.750 | 5.640 | 5.720 | 5.720 | 5,280,309 |
| 2022-08-24 | 5.870 | 5.880 | 5.700 | 5.740 | 5.740 | 6,846,976 |
| 2022-08-23 | 5.860 | 5.870 | 5.780 | 5.870 | 5.870 | 5,891,194 |
| 2022-08-22 | 5.920 | 5.920 | 5.700 | 5.840 | 5.840 | 9,400,742 |
| 2022-08-19 | 5.820 | 5.960 | 5.800 | 5.900 | 5.900 | 12,796,232 |
| 2022-08-18 | 5.920 | 5.930 | 5.780 | 5.820 | 5.820 | 8,343,811 |
| 2022-08-17 | 5.900 | 5.940 | 5.860 | 5.920 | 5.920 | 10,872,107 |
| 2022-08-16 | 5.970 | 6.040 | 5.850 | 5.880 | 5.880 | 15,409,591 |
| 2022-08-15 | 6.050 | 6.050 | 5.940 | 6.030 | 6.030 | 10,119,356 |
| 2022-08-12 | 6.140 | 6.200 | 6.080 | 6.100 | 6.100 | 12,581,898 |
| 2022-08-11 | 6.160 | 6.240 | 6.080 | 6.110 | 6.110 | 11,065,075 |
| 2022-08-10 | 6.270 | 6.280 | 6.090 | 6.130 | 6.130 | 9,322,588 |
| 2022-08-09 | 6.400 | 6.410 | 6.190 | 6.260 | 6.260 | 11,408,582 |
| 2022-08-08 | 6.470 | 6.480 | 6.330 | 6.390 | 6.390 | 7,135,400 |
| 2022-08-05 | 6.560 | 6.710 | 6.450 | 6.480 | 6.480 | 8,477,272 |
| 2022-08-04 | 6.740 | 6.830 | 6.470 | 6.560 | 6.560 | 10,439,312 |
| 2022-08-03 | 6.810 | 6.860 | 6.620 | 6.750 | 6.750 | 15,375,872 |
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.