Easyhome New Retail Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.400	4.460	4.350	4.400	4.282	17,952,472
2023-07-31	4.250	4.430	4.250	4.410	4.292	31,174,248
2023-07-28	4.200	4.260	4.170	4.250	4.136	11,505,401
2023-07-27	4.250	4.250	4.190	4.220	4.107	13,722,196
2023-07-26	4.290	4.330	4.190	4.240	4.127	14,399,191
2023-07-25	4.230	4.340	4.220	4.290	4.175	20,444,736
2023-07-24	4.180	4.230	4.120	4.210	4.098	13,627,190
2023-07-21	4.190	4.250	4.160	4.190	4.078	11,211,800
2023-07-20	4.230	4.250	4.170	4.190	4.078	11,717,465
2023-07-19	4.170	4.250	4.120	4.210	4.098	19,102,654
2023-07-18	4.130	4.220	4.110	4.170	4.059	10,773,753
2023-07-17	4.100	4.190	4.070	4.160	4.049	15,067,800
2023-07-14	4.130	4.140	4.040	4.100	3.990	21,315,757
2023-07-13	4.120	4.180	4.090	4.120	4.010	21,427,900
2023-07-12	4.150	4.200	4.110	4.130	4.020	28,612,000
2023-07-11	4.020	4.170	3.970	4.140	4.029	37,891,205
2023-07-10	3.840	4.120	3.830	4.020	3.913	45,608,164
2023-07-07	3.820	3.880	3.800	3.840	3.737	12,811,331
2023-07-06	3.880	3.930	3.800	3.840	3.737	18,096,000
2023-07-05	3.830	3.930	3.810	3.880	3.776	12,589,114
2023-07-04	3.820	3.840	3.780	3.830	3.728	12,049,999
2023-07-03	3.800	3.890	3.760	3.830	3.728	24,924,913
2023-06-30	3.720	3.920	3.720	3.810	3.708	19,797,900
2023-06-29	3.750	3.780	3.680	3.690	3.591	9,875,990
2023-06-28	3.730	3.790	3.650	3.760	3.660	13,812,800
2023-06-27	3.630	3.760	3.630	3.740	3.640	10,311,990
2023-06-26	3.700	3.720	3.610	3.630	3.533	11,237,963
2023-06-21	3.740	3.790	3.690	3.730	3.630	10,776,449
2023-06-20	3.820	3.830	3.720	3.740	3.640	11,133,263
2023-06-19	3.930	3.930	3.770	3.800	3.698	15,307,585
2023-06-16	3.920	3.970	3.890	3.910	3.806	10,536,500
2023-06-15	4.090	4.120	4.040	4.100	3.796	11,254,363
2023-06-14	4.080	4.120	4.050	4.110	3.805	8,993,661
2023-06-13	4.040	4.110	4.020	4.080	3.777	10,618,038
2023-06-12	4.010	4.060	4.010	4.020	3.722	8,854,565
2023-06-09	4.060	4.070	4.000	4.000	3.703	10,768,898
2023-06-08	4.040	4.060	3.990	4.050	3.750	10,876,100
2023-06-07	3.930	4.050	3.920	4.020	3.722	15,078,600
2023-06-06	3.930	3.960	3.900	3.930	3.638	13,166,400
2023-06-05	3.880	3.920	3.850	3.910	3.620	8,774,700
2023-06-02	3.810	3.900	3.800	3.890	3.601	11,767,303
2023-06-01	3.770	3.870	3.750	3.820	3.537	9,978,363
2023-05-31	3.790	3.810	3.750	3.790	3.509	8,747,066
2023-05-30	3.840	3.850	3.730	3.800	3.518	14,875,090
2023-05-29	3.870	3.870	3.820	3.840	3.555	6,914,300
2023-05-26	3.880	3.880	3.830	3.850	3.564	8,698,640
2023-05-25	3.890	3.920	3.820	3.870	3.583	14,217,017
2023-05-24	3.970	3.970	3.880	3.920	3.629	10,744,200
2023-05-23	4.050	4.050	3.950	3.950	3.657	8,336,173
2023-05-22	4.040	4.040	3.990	4.010	3.713	8,444,703
2023-05-19	4.090	4.090	4.020	4.040	3.740	9,123,602
2023-05-18	4.140	4.150	4.080	4.090	3.787	8,009,768
2023-05-17	4.130	4.160	4.090	4.120	3.814	8,374,397
2023-05-16	4.200	4.210	4.120	4.140	3.833	8,759,800
2023-05-15	4.280	4.280	4.110	4.220	3.907	15,008,600
2023-05-12	4.250	4.300	4.220	4.260	3.944	11,845,933
2023-05-11	4.180	4.270	4.170	4.230	3.916	13,555,706
2023-05-10	4.210	4.260	4.150	4.190	3.879	19,441,180
2023-05-09	4.170	4.280	4.160	4.240	3.925	24,166,244
2023-05-08	4.150	4.250	4.130	4.180	3.870	17,646,980

← NewerPage 14 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.