Easyhome New Retail Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.480	3.520	3.470	3.510	3.416	10,553,519
2023-10-31	3.530	3.530	3.470	3.500	3.407	10,985,500
2023-10-30	3.510	3.550	3.500	3.530	3.436	13,836,871
2023-10-27	3.450	3.530	3.430	3.510	3.416	13,508,975
2023-10-26	3.450	3.460	3.410	3.450	3.358	10,914,200
2023-10-25	3.440	3.490	3.440	3.460	3.368	13,003,400
2023-10-24	3.380	3.430	3.370	3.430	3.338	12,405,723
2023-10-23	3.430	3.450	3.350	3.380	3.290	10,968,172
2023-10-20	3.430	3.480	3.420	3.450	3.358	11,062,400
2023-10-19	3.490	3.510	3.440	3.440	3.348	14,638,055
2023-10-18	3.590	3.590	3.500	3.540	3.445	16,999,900
2023-10-17	3.550	3.590	3.530	3.560	3.465	10,691,600
2023-10-16	3.560	3.570	3.510	3.550	3.455	11,550,100
2023-10-13	3.560	3.580	3.530	3.550	3.455	8,609,600
2023-10-12	3.560	3.580	3.550	3.570	3.475	7,250,683
2023-10-11	3.590	3.610	3.540	3.540	3.445	13,800,867
2023-10-10	3.580	3.630	3.570	3.590	3.494	12,665,988
2023-10-09	3.660	3.660	3.560	3.570	3.475	17,814,500
2023-09-28	3.710	3.710	3.650	3.660	3.562	16,882,157
2023-09-27	3.700	3.740	3.680	3.690	3.591	12,149,750
2023-09-26	3.710	3.760	3.690	3.720	3.621	8,893,700
2023-09-25	3.720	3.760	3.700	3.720	3.621	11,389,873
2023-09-22	3.660	3.730	3.660	3.710	3.611	11,761,969
2023-09-21	3.710	3.720	3.640	3.660	3.562	13,367,500
2023-09-20	3.750	3.760	3.690	3.710	3.611	11,782,428
2023-09-19	3.780	3.780	3.730	3.750	3.650	11,451,177
2023-09-18	3.690	3.770	3.660	3.760	3.660	18,649,937
2023-09-15	3.680	3.730	3.650	3.710	3.611	13,639,100
2023-09-14	3.720	3.720	3.630	3.670	3.572	14,787,701
2023-09-13	3.730	3.740	3.670	3.690	3.591	11,980,701
2023-09-12	3.680	3.750	3.670	3.730	3.630	20,953,641
2023-09-11	3.600	3.700	3.570	3.680	3.582	22,478,634
2023-09-08	3.640	3.650	3.580	3.590	3.494	18,083,591
2023-09-07	3.680	3.700	3.630	3.640	3.543	18,592,462
2023-09-06	3.730	3.740	3.680	3.690	3.591	30,319,465
2023-09-05	4.000	4.030	3.740	3.750	3.650	56,755,565
2023-09-04	3.910	4.050	3.910	4.030	3.922	41,719,114
2023-09-01	3.760	3.890	3.760	3.860	3.757	26,995,400
2023-08-31	3.820	3.830	3.720	3.740	3.640	18,877,604
2023-08-30	3.900	3.920	3.800	3.810	3.708	23,189,150
2023-08-29	3.890	3.940	3.860	3.900	3.796	24,271,100
2023-08-28	3.990	4.050	3.860	3.900	3.796	23,619,900
2023-08-25	3.890	3.920	3.820	3.840	3.737	11,663,400
2023-08-24	3.940	3.950	3.870	3.880	3.776	13,075,684
2023-08-23	4.000	4.020	3.910	3.940	3.835	15,375,291
2023-08-22	3.990	4.010	3.900	3.970	3.864	15,503,244
2023-08-21	4.010	4.050	3.970	3.970	3.864	11,513,100
2023-08-18	4.080	4.090	3.970	3.980	3.874	9,018,092
2023-08-17	4.070	4.090	4.000	4.060	3.952	11,523,200
2023-08-16	4.110	4.120	4.050	4.060	3.952	10,376,700
2023-08-15	4.090	4.170	4.070	4.130	4.020	11,558,200
2023-08-14	4.070	4.100	4.010	4.080	3.971	7,328,700
2023-08-11	4.140	4.150	4.050	4.070	3.961	11,841,200
2023-08-10	4.180	4.190	4.110	4.120	4.010	8,713,900
2023-08-09	4.200	4.230	4.150	4.190	4.078	15,499,124
2023-08-08	4.290	4.310	4.170	4.210	4.098	14,898,654
2023-08-07	4.320	4.340	4.250	4.310	4.195	14,790,848
2023-08-04	4.400	4.410	4.280	4.300	4.185	20,000,471
2023-08-03	4.400	4.410	4.310	4.390	4.273	12,299,946
2023-08-02	4.400	4.450	4.350	4.400	4.282	15,775,249

← NewerPage 13 of 21 · 1,219 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.