Easyhome New Retail Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.030 | 3.080 | 3.010 | 3.050 | 2.969 | 27,682,364 |
| 2024-04-26 | 2.970 | 3.050 | 2.880 | 3.050 | 2.969 | 33,625,398 |
| 2024-04-25 | 2.870 | 3.050 | 2.860 | 3.010 | 2.930 | 26,261,800 |
| 2024-04-24 | 2.870 | 2.900 | 2.810 | 2.890 | 2.813 | 18,723,372 |
| 2024-04-23 | 2.910 | 2.940 | 2.850 | 2.860 | 2.784 | 21,355,627 |
| 2024-04-22 | 2.980 | 3.000 | 2.900 | 2.910 | 2.832 | 21,547,100 |
| 2024-04-19 | 2.990 | 3.070 | 2.980 | 2.990 | 2.910 | 20,918,100 |
| 2024-04-18 | 3.030 | 3.070 | 2.990 | 3.000 | 2.920 | 26,897,224 |
| 2024-04-17 | 3.070 | 3.110 | 2.960 | 3.030 | 2.949 | 36,942,604 |
| 2024-04-16 | 3.060 | 3.120 | 3.050 | 3.050 | 2.969 | 28,688,994 |
| 2024-04-15 | 3.080 | 3.160 | 3.020 | 3.120 | 3.037 | 25,554,700 |
| 2024-04-12 | 3.130 | 3.170 | 3.110 | 3.120 | 3.037 | 18,645,131 |
| 2024-04-11 | 3.150 | 3.150 | 3.090 | 3.110 | 3.027 | 21,603,818 |
| 2024-04-10 | 3.120 | 3.200 | 3.100 | 3.170 | 3.085 | 33,617,600 |
| 2024-04-09 | 3.010 | 3.100 | 3.000 | 3.100 | 3.017 | 19,309,128 |
| 2024-04-08 | 3.060 | 3.060 | 3.000 | 3.010 | 2.930 | 17,289,067 |
| 2024-04-03 | 3.030 | 3.080 | 3.020 | 3.070 | 2.988 | 20,538,400 |
| 2024-04-02 | 2.980 | 3.050 | 2.970 | 3.040 | 2.959 | 26,375,520 |
| 2024-04-01 | 2.860 | 2.980 | 2.860 | 2.970 | 2.891 | 23,501,104 |
| 2024-03-29 | 2.830 | 2.860 | 2.820 | 2.860 | 2.784 | 6,931,900 |
| 2024-03-28 | 2.820 | 2.870 | 2.810 | 2.840 | 2.764 | 17,858,200 |
| 2024-03-27 | 2.900 | 2.900 | 2.820 | 2.830 | 2.754 | 13,923,290 |
| 2024-03-26 | 2.870 | 2.920 | 2.860 | 2.890 | 2.813 | 15,405,028 |
| 2024-03-25 | 2.880 | 2.940 | 2.850 | 2.880 | 2.803 | 21,292,792 |
| 2024-03-22 | 2.960 | 2.970 | 2.890 | 2.910 | 2.832 | 24,315,900 |
| 2024-03-21 | 2.990 | 3.010 | 2.950 | 2.960 | 2.881 | 17,398,700 |
| 2024-03-20 | 2.980 | 2.990 | 2.940 | 2.990 | 2.910 | 17,851,300 |
| 2024-03-19 | 3.030 | 3.030 | 2.980 | 2.980 | 2.900 | 16,356,800 |
| 2024-03-18 | 3.030 | 3.040 | 2.990 | 3.030 | 2.949 | 18,879,307 |
| 2024-03-15 | 2.990 | 3.030 | 2.970 | 3.030 | 2.949 | 14,918,801 |
| 2024-03-14 | 3.000 | 3.020 | 2.960 | 2.980 | 2.900 | 15,552,900 |
| 2024-03-13 | 3.000 | 3.020 | 2.960 | 2.990 | 2.910 | 15,150,300 |
| 2024-03-12 | 2.950 | 3.020 | 2.940 | 3.020 | 2.939 | 24,266,861 |
| 2024-03-11 | 2.900 | 2.950 | 2.880 | 2.950 | 2.871 | 26,817,110 |
| 2024-03-08 | 2.890 | 2.910 | 2.850 | 2.890 | 2.813 | 17,619,937 |
| 2024-03-07 | 2.920 | 2.980 | 2.900 | 2.900 | 2.823 | 23,744,400 |
| 2024-03-06 | 2.900 | 2.940 | 2.870 | 2.890 | 2.813 | 18,407,500 |
| 2024-03-05 | 2.950 | 2.950 | 2.880 | 2.920 | 2.842 | 24,516,192 |
| 2024-03-04 | 3.000 | 3.010 | 2.940 | 2.960 | 2.881 | 21,568,042 |
| 2024-03-01 | 3.030 | 3.050 | 2.990 | 3.000 | 2.920 | 20,538,800 |
| 2024-02-29 | 2.970 | 3.050 | 2.960 | 3.030 | 2.949 | 24,838,432 |
| 2024-02-28 | 3.040 | 3.110 | 2.980 | 2.990 | 2.910 | 34,283,230 |
| 2024-02-27 | 2.990 | 3.050 | 2.970 | 3.040 | 2.959 | 29,697,041 |
| 2024-02-26 | 2.990 | 3.050 | 2.960 | 3.010 | 2.930 | 31,739,924 |
| 2024-02-23 | 2.980 | 3.000 | 2.950 | 2.990 | 2.910 | 24,377,588 |
| 2024-02-22 | 3.040 | 3.040 | 2.950 | 2.980 | 2.900 | 22,726,300 |
| 2024-02-21 | 2.960 | 3.080 | 2.920 | 3.000 | 2.920 | 29,144,592 |
| 2024-02-20 | 2.980 | 3.000 | 2.930 | 2.960 | 2.881 | 21,835,928 |
| 2024-02-19 | 3.120 | 3.120 | 2.950 | 2.980 | 2.900 | 42,187,986 |
| 2024-02-08 | 3.070 | 3.320 | 3.030 | 3.060 | 2.978 | 59,495,509 |
| 2024-02-07 | 2.770 | 3.070 | 2.770 | 3.070 | 2.988 | 63,285,037 |
| 2024-02-06 | 2.480 | 2.790 | 2.440 | 2.790 | 2.715 | 48,080,917 |
| 2024-02-05 | 2.620 | 2.670 | 2.480 | 2.540 | 2.472 | 34,092,900 |
| 2024-02-02 | 2.810 | 2.860 | 2.600 | 2.670 | 2.599 | 33,479,585 |
| 2024-02-01 | 2.810 | 2.890 | 2.750 | 2.800 | 2.725 | 23,348,588 |
| 2024-01-31 | 2.910 | 2.920 | 2.820 | 2.830 | 2.754 | 22,888,992 |
| 2024-01-30 | 2.980 | 3.020 | 2.890 | 2.910 | 2.832 | 19,701,300 |
| 2024-01-29 | 3.100 | 3.110 | 3.000 | 3.000 | 2.920 | 23,232,624 |
| 2024-01-26 | 3.020 | 3.100 | 3.010 | 3.080 | 2.998 | 21,877,740 |
| 2024-01-25 | 2.940 | 3.050 | 2.920 | 3.020 | 2.939 | 20,596,000 |
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.