Easyhome New Retail Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.220	4.230	4.120	4.160	3.851	19,527,300
2023-05-04	4.170	4.250	4.120	4.200	3.888	19,855,495
2023-04-28	3.990	4.180	3.990	4.170	3.861	19,932,300
2023-04-27	4.140	4.140	4.040	4.060	3.759	12,591,411
2023-04-26	4.080	4.160	4.080	4.110	3.805	9,452,245
2023-04-25	4.160	4.180	4.050	4.100	3.796	8,180,000
2023-04-24	4.100	4.180	4.050	4.150	3.842	11,603,200
2023-04-21	4.230	4.240	4.110	4.130	3.824	10,292,000
2023-04-20	4.280	4.300	4.190	4.210	3.898	13,604,700
2023-04-19	4.330	4.330	4.280	4.300	3.981	9,321,600
2023-04-18	4.320	4.350	4.290	4.320	4.000	11,701,937
2023-04-17	4.280	4.320	4.250	4.310	3.990	12,704,500
2023-04-14	4.400	4.410	4.270	4.290	3.972	17,150,000
2023-04-13	4.340	4.440	4.310	4.410	4.083	17,876,900
2023-04-12	4.390	4.400	4.310	4.320	4.000	14,039,123
2023-04-11	4.310	4.350	4.260	4.340	4.018	16,246,500
2023-04-10	4.480	4.490	4.300	4.320	4.000	15,459,400
2023-04-07	4.440	4.480	4.390	4.450	4.120	13,977,401
2023-04-06	4.520	4.530	4.420	4.440	4.111	12,717,000
2023-04-04	4.570	4.620	4.460	4.520	4.185	22,074,563
2023-04-03	4.590	4.630	4.550	4.580	4.240	18,335,955
2023-03-31	4.660	4.670	4.540	4.630	4.286	22,156,179
2023-03-30	4.570	4.750	4.560	4.650	4.305	42,609,098
2023-03-29	4.410	4.670	4.380	4.560	4.222	40,140,847
2023-03-28	4.280	4.360	4.260	4.320	4.000	10,127,000
2023-03-27	4.350	4.370	4.250	4.280	3.962	13,775,831
2023-03-24	4.430	4.450	4.320	4.350	4.027	16,435,800
2023-03-23	4.440	4.470	4.370	4.430	4.101	11,451,417
2023-03-22	4.370	4.470	4.360	4.440	4.111	13,737,962
2023-03-21	4.290	4.480	4.280	4.400	4.074	20,139,010
2023-03-20	4.290	4.350	4.250	4.290	3.972	12,791,321
2023-03-17	4.310	4.360	4.250	4.260	3.944	17,203,832
2023-03-16	4.310	4.340	4.240	4.280	3.962	11,962,900
2023-03-15	4.320	4.390	4.280	4.320	4.000	14,341,302
2023-03-14	4.380	4.400	4.210	4.300	3.981	17,499,126
2023-03-13	4.340	4.430	4.320	4.390	4.064	14,196,597
2023-03-10	4.390	4.430	4.320	4.360	4.037	8,728,120
2023-03-09	4.510	4.530	4.400	4.410	4.083	9,041,002
2023-03-08	4.420	4.580	4.380	4.500	4.166	14,944,433
2023-03-07	4.500	4.520	4.430	4.440	4.111	11,239,700
2023-03-06	4.490	4.510	4.430	4.490	4.157	9,200,092
2023-03-03	4.430	4.490	4.410	4.470	4.138	9,136,917
2023-03-02	4.430	4.460	4.390	4.430	4.101	8,469,500
2023-03-01	4.490	4.510	4.410	4.450	4.120	14,589,000
2023-02-28	4.360	4.510	4.340	4.490	4.157	15,992,100
2023-02-27	4.400	4.440	4.350	4.380	4.055	7,123,200
2023-02-24	4.400	4.420	4.360	4.400	4.074	8,082,514
2023-02-23	4.380	4.470	4.360	4.400	4.074	12,999,741
2023-02-22	4.360	4.370	4.310	4.350	4.027	8,085,733
2023-02-21	4.340	4.380	4.330	4.370	4.046	8,277,206
2023-02-20	4.270	4.360	4.200	4.350	4.027	18,294,743
2023-02-17	4.240	4.300	4.220	4.240	3.925	11,293,325
2023-02-16	4.330	4.370	4.240	4.260	3.944	19,027,967
2023-02-15	4.370	4.380	4.300	4.320	4.000	11,985,700
2023-02-14	4.330	4.340	4.300	4.320	4.000	9,249,200
2023-02-13	4.310	4.350	4.280	4.300	3.981	13,405,413
2023-02-10	4.280	4.310	4.230	4.300	3.981	12,584,000
2023-02-09	4.250	4.280	4.200	4.270	3.953	10,352,400
2023-02-08	4.260	4.260	4.180	4.230	3.916	10,508,328
2023-02-07	4.250	4.280	4.210	4.250	3.935	9,612,652

← NewerPage 15 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.