Eastern Pioneer Auto Driving S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.750	7.870	7.690	7.840	7.840	8,230,008
2022-02-07	7.610	7.800	7.580	7.770	7.770	7,185,352
2022-01-28	7.510	7.650	7.440	7.580	7.580	6,902,074
2022-01-27	7.760	7.760	7.460	7.460	7.460	8,927,271
2022-01-26	7.880	7.900	7.650	7.810	7.810	10,165,803
2022-01-25	8.110	8.160	7.710	7.730	7.730	12,377,121
2022-01-24	8.260	8.290	8.130	8.150	8.150	6,329,122
2022-01-21	8.400	8.550	8.230	8.260	8.260	10,268,124
2022-01-20	8.730	8.760	8.380	8.410	8.410	12,138,277
2022-01-19	8.650	8.930	8.600	8.670	8.670	11,544,498
2022-01-18	8.850	8.890	8.540	8.650	8.650	14,979,769
2022-01-17	8.800	9.070	8.780	8.830	8.830	13,855,821
2022-01-14	8.790	8.940	8.640	8.780	8.780	12,963,545
2022-01-13	8.970	8.990	8.720	8.740	8.740	13,973,468
2022-01-12	9.100	9.160	8.830	8.920	8.920	18,897,980
2022-01-11	9.320	9.400	9.040	9.110	9.110	11,183,642
2022-01-10	9.250	9.440	8.900	9.320	9.320	17,740,563
2022-01-07	9.190	9.400	9.100	9.160	9.160	12,745,988
2022-01-06	9.170	9.340	9.110	9.220	9.220	13,541,980
2022-01-05	9.380	9.510	9.060	9.210	9.210	20,636,596
2022-01-04	8.970	9.440	8.890	9.270	9.270	23,786,239
2021-12-31	8.820	9.150	8.640	8.970	8.970	20,906,441
2021-12-30	8.480	8.930	8.470	8.640	8.640	16,210,614
2021-12-29	8.640	8.700	8.510	8.510	8.510	10,139,632
2021-12-28	8.540	8.720	8.530	8.690	8.690	11,715,400
2021-12-27	8.550	8.640	8.450	8.540	8.540	9,211,525
2021-12-24	8.860	8.900	8.490	8.510	8.510	13,471,912
2021-12-23	9.080	9.120	8.830	8.840	8.840	18,111,740
2021-12-22	9.050	9.190	8.860	9.140	9.140	30,594,652
2021-12-21	8.420	9.280	8.310	9.040	9.040	42,217,736
2021-12-20	8.310	8.480	8.240	8.440	8.440	10,876,443
2021-12-17	8.580	8.640	8.380	8.400	8.400	11,166,723
2021-12-16	8.540	8.630	8.420	8.580	8.580	14,509,424
2021-12-15	8.500	8.670	8.420	8.540	8.540	12,162,969
2021-12-14	8.290	8.600	8.220	8.480	8.480	18,128,539
2021-12-13	8.270	8.480	8.240	8.330	8.330	12,221,248
2021-12-10	8.370	8.450	8.220	8.270	8.270	12,259,593
2021-12-09	8.250	8.400	8.250	8.350	8.350	8,334,927
2021-12-08	8.240	8.330	8.190	8.280	8.280	6,099,780
2021-12-07	8.270	8.320	8.170	8.260	8.260	6,130,712
2021-12-06	8.490	8.520	8.220	8.230	8.230	10,241,185
2021-12-03	8.530	8.560	8.260	8.490	8.490	12,195,397
2021-12-02	8.480	8.670	8.430	8.520	8.520	13,825,046
2021-12-01	8.570	8.580	8.470	8.500	8.500	8,954,372
2021-11-30	8.450	8.710	8.430	8.560	8.560	11,580,734
2021-11-29	8.440	8.600	8.370	8.520	8.520	8,812,136
2021-11-26	8.540	8.640	8.410	8.580	8.580	8,024,195
2021-11-25	8.560	8.730	8.520	8.560	8.560	11,123,965
2021-11-24	8.550	8.750	8.440	8.570	8.570	15,046,493
2021-11-23	8.360	8.710	8.310	8.640	8.640	20,191,444
2021-11-22	8.430	8.550	8.330	8.360	8.360	11,533,481
2021-11-19	8.430	8.530	8.330	8.490	8.490	13,000,150
2021-11-18	8.730	8.730	8.430	8.450	8.450	17,439,056
2021-11-17	8.880	8.910	8.640	8.720	8.720	19,430,064
2021-11-16	9.250	9.250	8.770	8.840	8.840	36,243,588
2021-11-15	8.610	9.280	8.550	9.280	9.280	43,395,777
2021-11-12	8.050	8.580	7.960	8.440	8.440	19,001,957
2021-11-11	7.990	8.060	7.940	8.020	8.020	6,834,007
2021-11-10	8.030	8.080	7.870	8.040	8.040	5,821,454
2021-11-09	7.910	8.080	7.870	8.040	8.040	6,302,551

← NewerPage 20 of 21 · 1,213 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.