Easyhome New Retail Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.340	2.380	2.320	2.350	2.350	20,596,900
2024-07-25	2.280	2.360	2.280	2.330	2.330	21,702,700
2024-07-24	2.290	2.330	2.250	2.320	2.320	24,684,700
2024-07-23	2.330	2.370	2.290	2.300	2.300	22,489,400
2024-07-22	2.310	2.340	2.280	2.330	2.330	20,664,077
2024-07-19	2.370	2.370	2.300	2.330	2.330	28,398,800
2024-07-18	2.340	2.370	2.310	2.360	2.360	26,412,233
2024-07-17	2.360	2.430	2.340	2.380	2.380	36,220,878
2024-07-16	2.340	2.370	2.320	2.330	2.330	25,344,300
2024-07-15	2.400	2.420	2.330	2.360	2.360	38,747,378
2024-07-12	2.500	2.520	2.390	2.420	2.420	55,658,201
2024-07-11	2.290	2.490	2.280	2.490	2.490	42,529,801
2024-07-10	2.260	2.300	2.240	2.260	2.260	23,970,585
2024-07-09	2.310	2.360	2.240	2.320	2.258	33,217,718
2024-07-08	2.420	2.420	2.270	2.290	2.229	41,221,013
2024-07-05	2.400	2.440	2.370	2.420	2.355	23,010,900
2024-07-04	2.500	2.520	2.400	2.400	2.336	29,419,667
2024-07-03	2.470	2.570	2.460	2.510	2.443	40,597,101
2024-07-02	2.450	2.510	2.450	2.470	2.404	27,099,900
2024-07-01	2.430	2.480	2.410	2.470	2.404	30,913,500
2024-06-28	2.500	2.510	2.420	2.430	2.365	33,428,300
2024-06-27	2.600	2.640	2.450	2.460	2.394	60,115,725
2024-06-26	2.580	2.740	2.580	2.620	2.550	81,933,675
2024-06-25	2.400	2.510	2.390	2.490	2.424	27,042,400
2024-06-24	2.420	2.440	2.370	2.410	2.346	23,224,900
2024-06-21	2.440	2.490	2.430	2.440	2.375	20,253,989
2024-06-20	2.490	2.500	2.420	2.440	2.375	25,418,608
2024-06-19	2.580	2.590	2.490	2.500	2.433	32,701,526
2024-06-18	2.590	2.610	2.560	2.580	2.511	19,559,904
2024-06-17	2.630	2.640	2.560	2.570	2.501	17,434,982
2024-06-14	2.610	2.650	2.570	2.630	2.560	23,155,189
2024-06-13	2.720	2.730	2.600	2.620	2.550	30,353,788
2024-06-12	2.760	2.770	2.720	2.730	2.657	15,867,645
2024-06-11	2.760	2.780	2.720	2.750	2.677	21,628,700
2024-06-07	2.720	2.770	2.690	2.750	2.677	27,672,300
2024-06-06	2.780	2.790	2.680	2.690	2.618	28,071,500
2024-06-05	2.830	2.850	2.770	2.780	2.706	16,869,700
2024-06-04	2.820	2.850	2.770	2.850	2.774	20,078,000
2024-06-03	2.830	2.880	2.790	2.840	2.764	28,656,100
2024-05-31	2.860	2.870	2.820	2.830	2.754	21,332,279
2024-05-30	2.860	2.880	2.830	2.840	2.764	16,592,129
2024-05-29	2.900	2.930	2.840	2.860	2.784	26,717,319
2024-05-28	2.970	2.980	2.900	2.900	2.823	24,351,014
2024-05-27	2.990	3.010	2.950	2.980	2.900	15,001,078
2024-05-24	3.010	3.050	2.990	2.990	2.910	14,206,100
2024-05-23	3.100	3.130	3.020	3.020	2.939	24,062,756
2024-05-22	3.070	3.160	3.070	3.120	3.037	27,263,178
2024-05-21	3.080	3.110	3.060	3.080	2.998	16,851,678
2024-05-20	3.120	3.170	3.070	3.090	3.007	31,350,963
2024-05-17	3.060	3.130	3.020	3.120	3.037	35,452,762
2024-05-16	2.980	3.110	2.980	3.060	2.978	35,560,200
2024-05-15	2.960	3.000	2.940	2.970	2.891	14,686,228
2024-05-14	2.970	3.010	2.940	2.960	2.881	17,557,864
2024-05-13	2.980	3.000	2.930	2.970	2.891	16,856,900
2024-05-10	3.000	3.020	2.940	2.990	2.910	16,427,458
2024-05-09	2.910	3.000	2.900	2.990	2.910	23,334,800
2024-05-08	3.020	3.020	2.900	2.910	2.832	32,394,565
2024-05-07	3.060	3.070	3.000	3.020	2.939	18,230,661
2024-05-06	3.060	3.120	3.050	3.070	2.988	23,405,216
2024-04-30	3.060	3.080	3.010	3.060	2.978	19,665,200

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-10	0.0620 CNY
2023-06-16	0.2000 CNY
2022-05-24	0.1620 CNY
2021-07-16	0.0520 CNY
2020-06-18	0.0780 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.