Eastern Pioneer Auto Driving S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	5.130	5.230	5.120	5.190	5.190	7,093,854
2022-05-06	5.150	5.200	5.120	5.140	5.140	8,958,677
2022-05-05	5.400	5.440	5.250	5.330	5.330	12,549,959
2022-04-29	5.160	5.630	5.140	5.500	5.500	14,585,056
2022-04-28	5.260	5.300	5.080	5.170	5.170	10,725,126
2022-04-27	5.380	5.380	5.070	5.360	5.360	18,213,921
2022-04-26	5.690	5.750	5.420	5.510	5.510	12,949,769
2022-04-25	6.090	6.090	5.660	5.670	5.670	9,567,868
2022-04-22	6.070	6.200	6.000	6.160	6.160	8,734,676
2022-04-21	6.390	6.410	6.080	6.080	6.080	8,750,904
2022-04-20	6.380	6.410	6.250	6.330	6.330	5,792,813
2022-04-19	6.300	6.400	6.230	6.340	6.340	4,238,662
2022-04-18	6.260	6.350	6.120	6.300	6.300	5,260,076
2022-04-15	6.400	6.410	6.230	6.260	6.260	6,410,068
2022-04-14	6.360	6.460	6.350	6.420	6.420	4,631,211
2022-04-13	6.540	6.550	6.330	6.350	6.350	6,630,922
2022-04-12	6.360	6.540	6.240	6.540	6.540	7,293,619
2022-04-11	6.520	6.520	6.260	6.310	6.310	6,515,708
2022-04-08	6.600	6.630	6.420	6.500	6.500	7,531,300
2022-04-07	6.820	6.860	6.630	6.630	6.630	8,086,500
2022-04-06	6.680	6.970	6.650	6.860	6.860	10,968,504
2022-04-01	6.660	6.700	6.610	6.690	6.690	4,731,893
2022-03-31	6.690	6.760	6.630	6.710	6.710	5,885,515
2022-03-30	6.590	6.690	6.530	6.680	6.680	4,830,427
2022-03-29	6.640	6.770	6.550	6.560	6.560	5,421,960
2022-03-28	6.610	6.720	6.500	6.680	6.680	5,913,400
2022-03-25	6.610	6.720	6.570	6.610	6.610	5,849,333
2022-03-24	6.710	6.720	6.580	6.610	6.610	6,942,074
2022-03-23	6.740	6.790	6.700	6.730	6.730	4,219,103
2022-03-22	6.740	6.840	6.660	6.740	6.740	5,721,256
2022-03-21	6.800	6.840	6.650	6.740	6.740	5,353,240
2022-03-18	6.700	6.830	6.690	6.800	6.800	6,899,304
2022-03-17	6.790	6.900	6.710	6.730	6.730	7,040,023
2022-03-16	6.560	6.830	6.330	6.780	6.780	10,958,925
2022-03-15	6.900	6.920	6.440	6.450	6.450	10,094,600
2022-03-14	7.060	7.130	6.920	6.940	6.940	7,980,700
2022-03-11	6.940	7.190	6.770	7.130	7.130	11,366,514
2022-03-10	7.040	7.170	6.940	6.970	6.970	12,501,468
2022-03-09	7.230	7.280	6.680	6.900	6.900	14,345,713
2022-03-08	7.510	7.520	7.200	7.200	7.200	9,173,161
2022-03-07	7.590	7.640	7.420	7.510	7.510	9,035,720
2022-03-04	7.590	7.650	7.530	7.600	7.600	5,257,040
2022-03-03	7.630	7.700	7.590	7.600	7.600	7,279,230
2022-03-02	7.580	7.700	7.550	7.620	7.620	6,192,464
2022-03-01	7.480	7.640	7.450	7.630	7.630	9,799,772
2022-02-28	7.530	7.570	7.350	7.470	7.470	12,179,902
2022-02-25	7.610	7.680	7.490	7.530	7.530	12,983,214
2022-02-24	7.870	7.910	7.440	7.610	7.610	19,475,884
2022-02-23	7.870	8.060	7.790	7.970	7.970	8,807,708
2022-02-22	7.950	7.950	7.720	7.840	7.840	7,816,536
2022-02-21	7.860	8.030	7.790	7.980	7.980	8,333,761
2022-02-18	7.820	7.880	7.780	7.870	7.870	3,906,232
2022-02-17	7.890	7.940	7.810	7.820	7.820	5,729,988
2022-02-16	7.830	7.990	7.830	7.910	7.910	5,848,555
2022-02-15	7.820	7.930	7.740	7.860	7.860	5,412,550
2022-02-14	7.780	7.880	7.760	7.810	7.810	4,910,708
2022-02-11	7.860	7.910	7.700	7.860	7.860	7,561,132
2022-02-10	7.940	8.010	7.890	7.920	7.920	4,918,864
2022-02-09	7.870	8.020	7.810	7.970	7.970	8,155,457
2022-02-08	7.750	7.870	7.690	7.840	7.840	8,230,008

← NewerPage 19 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.