Easyhome New Retail Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 2.940 | 3.050 | 2.920 | 3.020 | 2.939 | 20,596,000 |
| 2024-01-24 | 2.860 | 2.960 | 2.840 | 2.960 | 2.881 | 24,707,030 |
| 2024-01-23 | 2.790 | 2.880 | 2.760 | 2.840 | 2.764 | 25,305,944 |
| 2024-01-22 | 2.960 | 2.970 | 2.800 | 2.810 | 2.735 | 32,557,042 |
| 2024-01-19 | 2.970 | 3.010 | 2.940 | 2.970 | 2.891 | 18,605,500 |
| 2024-01-18 | 3.020 | 3.040 | 2.890 | 2.980 | 2.900 | 26,867,300 |
| 2024-01-17 | 3.120 | 3.130 | 3.030 | 3.030 | 2.949 | 12,721,600 |
| 2024-01-16 | 3.150 | 3.170 | 3.090 | 3.130 | 3.046 | 17,154,858 |
| 2024-01-15 | 3.090 | 3.190 | 3.080 | 3.170 | 3.085 | 27,937,800 |
| 2024-01-12 | 3.080 | 3.140 | 3.080 | 3.110 | 3.027 | 22,503,919 |
| 2024-01-11 | 3.070 | 3.120 | 3.060 | 3.090 | 3.007 | 25,369,448 |
| 2024-01-10 | 3.050 | 3.100 | 3.020 | 3.080 | 2.998 | 24,538,173 |
| 2024-01-09 | 3.020 | 3.090 | 3.000 | 3.090 | 3.007 | 28,442,594 |
| 2024-01-08 | 3.080 | 3.100 | 3.000 | 3.010 | 2.930 | 29,419,293 |
| 2024-01-05 | 3.110 | 3.150 | 3.070 | 3.080 | 2.998 | 33,991,693 |
| 2024-01-04 | 3.200 | 3.210 | 3.100 | 3.130 | 3.046 | 34,717,423 |
| 2024-01-03 | 3.270 | 3.280 | 3.200 | 3.210 | 3.124 | 29,261,932 |
| 2024-01-02 | 3.300 | 3.310 | 3.280 | 3.280 | 3.192 | 13,720,926 |
| 2023-12-29 | 3.310 | 3.330 | 3.290 | 3.300 | 3.212 | 13,257,100 |
| 2023-12-28 | 3.260 | 3.330 | 3.230 | 3.310 | 3.222 | 13,472,100 |
| 2023-12-27 | 3.300 | 3.300 | 3.220 | 3.260 | 3.173 | 10,185,000 |
| 2023-12-26 | 3.300 | 3.330 | 3.260 | 3.270 | 3.183 | 9,986,401 |
| 2023-12-25 | 3.320 | 3.330 | 3.290 | 3.300 | 3.212 | 7,496,800 |
| 2023-12-22 | 3.330 | 3.360 | 3.300 | 3.320 | 3.231 | 11,094,800 |
| 2023-12-21 | 3.270 | 3.370 | 3.250 | 3.350 | 3.261 | 15,179,110 |
| 2023-12-20 | 3.370 | 3.390 | 3.280 | 3.290 | 3.202 | 17,041,800 |
| 2023-12-19 | 3.390 | 3.430 | 3.350 | 3.380 | 3.290 | 15,043,400 |
| 2023-12-18 | 3.470 | 3.480 | 3.400 | 3.410 | 3.319 | 12,672,700 |
| 2023-12-15 | 3.470 | 3.530 | 3.440 | 3.500 | 3.407 | 14,905,100 |
| 2023-12-14 | 3.430 | 3.500 | 3.420 | 3.470 | 3.377 | 14,958,414 |
| 2023-12-13 | 3.470 | 3.500 | 3.410 | 3.420 | 3.329 | 12,198,788 |
| 2023-12-12 | 3.460 | 3.500 | 3.450 | 3.470 | 3.377 | 13,759,088 |
| 2023-12-11 | 3.400 | 3.470 | 3.330 | 3.450 | 3.358 | 22,025,501 |
| 2023-12-08 | 3.420 | 3.460 | 3.400 | 3.410 | 3.319 | 18,586,229 |
| 2023-12-07 | 3.440 | 3.460 | 3.390 | 3.420 | 3.329 | 16,751,900 |
| 2023-12-06 | 3.400 | 3.480 | 3.370 | 3.460 | 3.368 | 20,296,226 |
| 2023-12-05 | 3.440 | 3.450 | 3.390 | 3.390 | 3.299 | 22,278,226 |
| 2023-12-04 | 3.640 | 3.660 | 3.420 | 3.440 | 3.348 | 57,198,565 |
| 2023-12-01 | 3.570 | 3.710 | 3.560 | 3.660 | 3.562 | 36,954,500 |
| 2023-11-30 | 3.560 | 3.580 | 3.520 | 3.570 | 3.475 | 10,580,400 |
| 2023-11-29 | 3.570 | 3.590 | 3.540 | 3.550 | 3.455 | 7,385,100 |
| 2023-11-28 | 3.550 | 3.590 | 3.510 | 3.570 | 3.475 | 11,746,968 |
| 2023-11-27 | 3.560 | 3.570 | 3.510 | 3.550 | 3.455 | 12,840,853 |
| 2023-11-24 | 3.570 | 3.590 | 3.540 | 3.560 | 3.465 | 9,683,100 |
| 2023-11-23 | 3.550 | 3.590 | 3.510 | 3.580 | 3.484 | 13,345,300 |
| 2023-11-22 | 3.560 | 3.600 | 3.550 | 3.560 | 3.465 | 15,721,000 |
| 2023-11-21 | 3.520 | 3.590 | 3.510 | 3.570 | 3.475 | 26,980,004 |
| 2023-11-20 | 3.620 | 3.640 | 3.470 | 3.510 | 3.416 | 30,068,776 |
| 2023-11-17 | 3.540 | 3.580 | 3.530 | 3.560 | 3.465 | 14,297,100 |
| 2023-11-16 | 3.510 | 3.570 | 3.490 | 3.550 | 3.455 | 18,373,000 |
| 2023-11-15 | 3.500 | 3.530 | 3.480 | 3.520 | 3.426 | 15,972,501 |
| 2023-11-14 | 3.490 | 3.520 | 3.460 | 3.480 | 3.387 | 11,757,101 |
| 2023-11-13 | 3.460 | 3.490 | 3.420 | 3.490 | 3.397 | 15,483,800 |
| 2023-11-10 | 3.450 | 3.470 | 3.410 | 3.460 | 3.368 | 11,866,900 |
| 2023-11-09 | 3.500 | 3.510 | 3.450 | 3.460 | 3.368 | 11,291,128 |
| 2023-11-08 | 3.500 | 3.510 | 3.480 | 3.490 | 3.397 | 9,531,600 |
| 2023-11-07 | 3.540 | 3.540 | 3.480 | 3.500 | 3.407 | 12,602,310 |
| 2023-11-06 | 3.490 | 3.540 | 3.490 | 3.540 | 3.445 | 16,729,750 |
| 2023-11-03 | 3.500 | 3.510 | 3.480 | 3.490 | 3.397 | 12,759,200 |
| 2023-11-02 | 3.510 | 3.540 | 3.490 | 3.500 | 3.407 | 10,349,573 |
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.