Eastern Pioneer Auto Driving S historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 6.550 | 6.900 | 6.300 | 6.760 | 6.760 | 23,631,716 |
| 2022-08-01 | 6.450 | 6.600 | 6.350 | 6.530 | 6.530 | 8,371,974 |
| 2022-07-29 | 6.400 | 6.470 | 6.270 | 6.420 | 6.420 | 8,917,914 |
| 2022-07-28 | 6.580 | 6.590 | 6.320 | 6.400 | 6.400 | 9,897,899 |
| 2022-07-27 | 6.420 | 6.750 | 6.360 | 6.550 | 6.550 | 17,033,151 |
| 2022-07-26 | 6.140 | 6.480 | 6.050 | 6.470 | 6.470 | 20,196,680 |
| 2022-07-25 | 6.120 | 6.180 | 5.940 | 6.100 | 6.100 | 11,017,821 |
| 2022-07-22 | 5.810 | 6.160 | 5.770 | 6.050 | 6.050 | 19,090,733 |
| 2022-07-21 | 5.960 | 5.970 | 5.780 | 5.790 | 5.790 | 7,666,167 |
| 2022-07-20 | 5.880 | 5.970 | 5.870 | 5.910 | 5.910 | 5,799,192 |
| 2022-07-19 | 5.740 | 5.940 | 5.680 | 5.910 | 5.910 | 12,141,573 |
| 2022-07-18 | 5.440 | 5.780 | 5.410 | 5.730 | 5.730 | 10,177,004 |
| 2022-07-15 | 5.620 | 5.620 | 5.390 | 5.400 | 5.400 | 6,909,340 |
| 2022-07-14 | 5.620 | 5.640 | 5.580 | 5.630 | 5.630 | 2,705,936 |
| 2022-07-13 | 5.560 | 5.630 | 5.550 | 5.610 | 5.610 | 3,441,133 |
| 2022-07-12 | 5.630 | 5.640 | 5.550 | 5.550 | 5.550 | 3,283,704 |
| 2022-07-11 | 5.730 | 5.730 | 5.580 | 5.600 | 5.600 | 4,528,592 |
| 2022-07-08 | 5.750 | 5.850 | 5.720 | 5.720 | 5.720 | 4,702,809 |
| 2022-07-07 | 5.740 | 5.780 | 5.680 | 5.730 | 5.730 | 3,878,496 |
| 2022-07-06 | 5.810 | 5.840 | 5.700 | 5.720 | 5.720 | 4,547,582 |
| 2022-07-05 | 5.860 | 5.920 | 5.760 | 5.810 | 5.810 | 4,870,100 |
| 2022-07-04 | 5.860 | 5.920 | 5.810 | 5.880 | 5.880 | 4,950,163 |
| 2022-07-01 | 6.000 | 6.000 | 5.870 | 5.890 | 5.890 | 5,896,309 |
| 2022-06-30 | 6.010 | 6.140 | 5.980 | 6.000 | 6.000 | 7,496,000 |
| 2022-06-29 | 6.150 | 6.180 | 5.960 | 5.960 | 5.960 | 9,388,555 |
| 2022-06-28 | 6.190 | 6.220 | 6.060 | 6.130 | 6.130 | 14,202,066 |
| 2022-06-27 | 5.850 | 6.440 | 5.850 | 6.190 | 6.190 | 18,548,216 |
| 2022-06-24 | 5.900 | 5.920 | 5.820 | 5.850 | 5.850 | 4,788,316 |
| 2022-06-23 | 5.740 | 5.880 | 5.690 | 5.860 | 5.860 | 5,966,835 |
| 2022-06-22 | 5.950 | 5.980 | 5.700 | 5.740 | 5.740 | 7,488,014 |
| 2022-06-21 | 6.080 | 6.080 | 5.910 | 5.950 | 5.950 | 8,281,456 |
| 2022-06-20 | 6.060 | 6.170 | 6.000 | 6.080 | 6.080 | 12,683,606 |
| 2022-06-17 | 6.190 | 6.220 | 5.950 | 6.040 | 6.040 | 19,577,848 |
| 2022-06-16 | 5.900 | 6.400 | 5.890 | 6.300 | 6.300 | 22,431,739 |
| 2022-06-15 | 5.900 | 6.000 | 5.890 | 5.920 | 5.920 | 10,400,944 |
| 2022-06-14 | 5.870 | 5.880 | 5.710 | 5.860 | 5.860 | 6,919,012 |
| 2022-06-13 | 5.810 | 5.930 | 5.760 | 5.890 | 5.890 | 7,430,456 |
| 2022-06-10 | 5.890 | 5.940 | 5.800 | 5.840 | 5.840 | 5,032,628 |
| 2022-06-09 | 5.970 | 6.010 | 5.810 | 5.840 | 5.840 | 6,871,940 |
| 2022-06-08 | 6.040 | 6.080 | 5.860 | 6.000 | 6.000 | 6,882,683 |
| 2022-06-07 | 6.090 | 6.100 | 5.970 | 5.990 | 5.990 | 8,036,336 |
| 2022-06-06 | 5.960 | 6.130 | 5.910 | 6.090 | 6.090 | 8,209,039 |
| 2022-06-02 | 5.920 | 6.010 | 5.810 | 6.000 | 6.000 | 8,850,027 |
| 2022-06-01 | 5.970 | 6.040 | 5.920 | 5.950 | 5.950 | 10,093,622 |
| 2022-05-31 | 5.860 | 6.030 | 5.780 | 5.980 | 5.980 | 11,827,698 |
| 2022-05-30 | 5.780 | 5.920 | 5.670 | 5.860 | 5.860 | 15,383,500 |
| 2022-05-27 | 5.610 | 6.000 | 5.610 | 5.870 | 5.870 | 21,198,614 |
| 2022-05-26 | 5.570 | 5.780 | 5.440 | 5.620 | 5.620 | 12,646,567 |
| 2022-05-25 | 5.400 | 5.580 | 5.360 | 5.580 | 5.580 | 7,877,690 |
| 2022-05-24 | 5.590 | 5.670 | 5.400 | 5.400 | 5.400 | 11,294,706 |
| 2022-05-23 | 5.430 | 5.600 | 5.420 | 5.560 | 5.560 | 9,028,230 |
| 2022-05-20 | 5.350 | 5.480 | 5.330 | 5.430 | 5.430 | 9,846,612 |
| 2022-05-19 | 5.220 | 5.340 | 5.200 | 5.340 | 5.340 | 7,961,534 |
| 2022-05-18 | 5.220 | 5.350 | 5.180 | 5.280 | 5.280 | 9,775,904 |
| 2022-05-17 | 5.280 | 5.300 | 5.130 | 5.180 | 5.180 | 6,748,303 |
| 2022-05-16 | 5.310 | 5.360 | 5.260 | 5.280 | 5.280 | 8,485,472 |
| 2022-05-13 | 5.280 | 5.350 | 5.180 | 5.310 | 5.310 | 8,448,743 |
| 2022-05-12 | 5.200 | 5.310 | 5.180 | 5.270 | 5.270 | 6,669,636 |
| 2022-05-11 | 5.290 | 5.410 | 5.230 | 5.260 | 5.260 | 9,738,840 |
| 2022-05-10 | 5.110 | 5.260 | 5.080 | 5.260 | 5.260 | 9,557,502 |
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.