Eastern Pioneer Auto Driving S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	3.170	3.300	3.080	3.150	3.150	9,955,341
2025-04-23	3.060	3.190	3.010	3.150	3.150	8,475,420
2025-04-22	3.030	3.120	3.010	3.040	3.040	4,626,500
2025-04-21	3.050	3.110	3.030	3.070	3.070	5,329,800
2025-04-18	3.010	3.060	2.950	3.040	3.040	5,179,920
2025-04-17	2.910	3.060	2.910	3.010	3.010	4,941,092
2025-04-16	3.080	3.120	2.970	2.970	2.970	11,451,112
2025-04-15	3.040	3.180	3.040	3.130	3.130	14,432,660
2025-04-14	3.100	3.130	2.990	3.030	3.030	12,964,540
2025-04-11	2.830	2.990	2.820	2.990	2.990	5,062,890
2025-04-10	2.820	2.860	2.780	2.850	2.850	5,746,676
2025-04-09	2.760	2.790	2.680	2.760	2.760	11,468,264
2025-04-08	2.820	2.930	2.820	2.820	2.820	9,959,300
2025-04-07	2.970	2.970	2.970	2.970	2.970	2,218,700
2025-04-03	3.190	3.210	3.080	3.130	3.130	10,191,477
2025-04-02	2.930	3.120	2.930	3.120	3.120	7,351,698
2025-04-01	3.040	3.070	2.930	2.970	2.970	8,320,232
2025-03-31	3.120	3.260	2.990	3.010	3.010	15,177,045
2025-03-28	3.270	3.290	3.080	3.150	3.150	17,773,202
2025-03-27	3.050	3.140	3.000	3.140	3.140	9,239,202
2025-03-26	2.800	2.990	2.780	2.990	2.990	14,918,606
2025-03-25	2.870	2.960	2.850	2.850	2.850	9,469,700
2025-03-24	2.900	2.950	2.820	2.890	2.890	11,911,270
2025-03-21	2.830	2.950	2.830	2.880	2.880	9,123,766
2025-03-20	2.900	3.040	2.870	2.880	2.880	18,202,591
2025-03-19	2.880	3.130	2.840	2.970	2.970	29,819,425
2025-03-18	3.200	3.200	2.990	2.990	2.990	17,030,500
2025-03-17	3.230	3.230	2.990	3.150	3.150	52,189,863
2025-03-14	3.080	3.080	3.080	3.080	3.080	2,375,980
2025-03-13	2.930	2.930	2.890	2.930	2.930	6,786,552
2025-03-12	2.740	2.790	2.730	2.790	2.790	6,240,648
2025-03-11	2.470	2.660	2.460	2.660	2.660	20,189,368
2025-03-10	2.420	2.560	2.410	2.530	2.530	18,792,228
2025-03-07	2.410	2.480	2.370	2.440	2.440	9,647,668
2025-03-06	2.350	2.470	2.350	2.410	2.410	16,023,040
2025-03-05	2.370	2.450	2.310	2.390	2.390	19,049,780
2025-03-04	2.420	2.420	2.300	2.330	2.330	11,123,192
2025-03-03	2.440	2.520	2.370	2.420	2.420	25,283,280
2025-02-28	2.360	2.430	2.320	2.430	2.430	33,032,080
2025-02-27	2.270	2.310	2.260	2.310	2.310	22,146,188
2025-02-26	2.190	2.230	2.180	2.200	2.200	6,857,824
2025-02-25	2.220	2.230	2.180	2.200	2.200	8,176,100
2025-02-24	2.240	2.250	2.210	2.220	2.220	5,558,982
2025-02-21	2.270	2.280	2.200	2.230	2.230	7,862,540
2025-02-20	2.250	2.280	2.230	2.250	2.250	6,588,242
2025-02-19	2.250	2.310	2.250	2.260	2.260	8,020,604
2025-02-18	2.320	2.360	2.270	2.300	2.300	11,541,708
2025-02-17	2.220	2.310	2.220	2.290	2.290	19,166,872
2025-02-14	2.230	2.360	2.230	2.340	2.340	21,100,988
2025-02-13	2.220	2.270	2.210	2.250	2.250	6,357,108
2025-02-12	2.230	2.250	2.200	2.230	2.230	5,749,760
2025-02-11	2.230	2.230	2.180	2.220	2.220	7,506,600
2025-02-10	2.270	2.280	2.170	2.220	2.220	11,703,684
2025-02-07	2.280	2.300	2.240	2.280	2.280	8,420,060
2025-02-06	2.250	2.320	2.230	2.280	2.280	5,118,200
2025-02-05	2.210	2.250	2.180	2.250	2.250	3,399,831
2025-01-27	2.290	2.290	2.190	2.190	2.190	4,692,498
2025-01-24	2.260	2.270	2.220	2.240	2.240	4,156,204
2025-01-23	2.330	2.330	2.260	2.260	2.260	4,750,472
2025-01-22	2.210	2.330	2.210	2.290	2.290	5,613,360

← NewerPage 7 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.