Eastern Pioneer Auto Driving S historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	2.270	2.310	2.200	2.230	2.230	5,467,640
2025-01-20	2.310	2.400	2.280	2.300	2.300	8,089,920
2025-01-17	2.390	2.430	2.310	2.360	2.360	12,906,588
2025-01-16	2.280	2.380	2.260	2.380	2.380	11,888,788
2025-01-15	2.260	2.320	2.240	2.270	2.270	4,263,400
2025-01-14	2.200	2.280	2.200	2.270	2.270	5,024,680
2025-01-13	2.150	2.250	2.150	2.210	2.210	3,157,208
2025-01-10	2.210	2.270	2.170	2.200	2.200	4,543,300
2025-01-09	2.320	2.390	2.210	2.240	2.240	9,355,100
2025-01-08	2.300	2.380	2.220	2.330	2.330	14,020,814
2025-01-07	2.180	2.270	2.180	2.270	2.270	6,415,820
2025-01-06	2.190	2.230	2.160	2.160	2.160	10,980,860
2025-01-03	2.300	2.320	2.270	2.270	2.270	11,445,600
2025-01-02	2.440	2.520	2.380	2.390	2.390	21,479,740
2024-12-31	2.290	2.400	2.270	2.400	2.400	9,770,200
2024-12-30	2.340	2.390	2.280	2.290	2.290	10,911,648
2024-12-27	2.390	2.490	2.360	2.400	2.400	15,787,515
2024-12-26	2.240	2.380	2.230	2.380	2.380	12,575,749
2024-12-25	2.220	2.310	2.170	2.270	2.270	9,702,600
2024-12-24	2.130	2.240	2.080	2.240	2.240	13,420,249
2024-12-23	2.220	2.240	2.160	2.160	2.160	14,736,000
2024-12-20	2.260	2.360	2.260	2.270	2.270	10,406,226
2024-12-19	2.300	2.320	2.220	2.260	2.260	9,322,000
2024-12-18	2.270	2.360	2.220	2.330	2.330	5,685,788
2024-12-17	2.430	2.450	2.290	2.290	2.290	12,900,500
2024-12-16	2.420	2.460	2.380	2.410	2.410	7,453,966
2024-12-13	2.470	2.480	2.390	2.390	2.390	8,307,369
2024-12-12	2.530	2.540	2.430	2.460	2.460	10,129,576
2024-12-11	2.540	2.620	2.520	2.520	2.520	9,376,640
2024-12-10	2.560	2.630	2.470	2.540	2.540	13,262,868
2024-12-09	2.460	2.550	2.420	2.540	2.540	13,898,726
2024-12-06	2.410	2.490	2.360	2.440	2.440	15,320,035
2024-12-05	2.380	2.490	2.350	2.460	2.460	18,615,960
2024-12-04	2.480	2.480	2.310	2.370	2.370	13,945,431
2024-12-03	2.370	2.430	2.300	2.430	2.430	19,531,819
2024-12-02	2.170	2.310	2.170	2.310	2.310	14,341,355
2024-11-29	2.300	2.320	2.200	2.200	2.200	24,897,679
2024-11-28	2.420	2.440	2.210	2.320	2.320	27,529,778
2024-11-27	2.320	2.320	2.320	2.320	2.320	8,654,400
2024-11-26	2.660	2.700	2.440	2.440	2.440	20,019,320
2024-11-25	2.440	2.570	2.380	2.570	2.570	14,851,874
2024-11-22	2.350	2.450	2.300	2.450	2.450	24,952,941
2024-11-21	2.330	2.330	2.230	2.330	2.330	35,780,059
2024-11-20	2.080	2.220	2.080	2.220	2.220	17,685,668
2024-11-19	2.110	2.110	2.110	2.110	2.110	1,183,700
2024-11-18	2.220	2.220	2.220	2.220	2.220	1,617,900
2024-11-15	2.340	2.340	2.340	2.340	2.340	1,008,000
2024-11-14	2.460	2.460	2.460	2.460	2.460	2,267,600
2024-11-13	2.840	2.870	2.590	2.590	2.590	48,244,785
2024-11-12	2.730	2.730	2.650	2.730	2.730	15,953,079
2024-11-11	2.580	2.600	2.530	2.600	2.600	6,039,822
2024-11-08	2.480	2.480	2.380	2.480	2.480	22,720,532
2024-11-07	2.200	2.360	2.200	2.360	2.360	14,500,467
2024-11-06	2.260	2.260	2.130	2.250	2.250	35,644,524
2024-11-05	2.110	2.150	2.090	2.150	2.150	11,905,232
2024-11-04	1.900	2.050	1.850	2.050	2.050	33,173,765
2024-11-01	1.900	1.970	1.790	1.950	1.950	50,733,429
2024-10-31	1.800	1.880	1.800	1.880	1.880	13,209,125
2024-10-30	1.740	1.790	1.620	1.790	1.790	45,247,169
2024-10-29	1.700	1.700	1.700	1.700	1.700	3,735,632

← NewerPage 8 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.