Easyhome New Retail Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.330 | 4.330 | 4.210 | 4.240 | 3.925 | 12,586,100 |
| 2023-02-03 | 4.300 | 4.420 | 4.270 | 4.340 | 4.018 | 30,024,019 |
| 2023-02-02 | 4.250 | 4.380 | 4.200 | 4.350 | 4.027 | 23,734,320 |
| 2023-02-01 | 4.180 | 4.300 | 4.140 | 4.250 | 3.935 | 22,914,075 |
| 2023-01-31 | 4.120 | 4.190 | 4.070 | 4.150 | 3.842 | 18,189,475 |
| 2023-01-30 | 4.120 | 4.150 | 4.080 | 4.120 | 3.814 | 26,883,869 |
| 2023-01-20 | 4.060 | 4.110 | 4.020 | 4.080 | 3.777 | 20,157,638 |
| 2023-01-19 | 4.140 | 4.140 | 4.050 | 4.080 | 3.777 | 22,277,832 |
| 2023-01-18 | 4.080 | 4.180 | 3.990 | 4.110 | 3.805 | 50,001,074 |
| 2023-01-17 | 4.110 | 4.250 | 3.980 | 3.990 | 3.694 | 62,700,255 |
| 2023-01-16 | 4.030 | 4.260 | 3.990 | 4.070 | 3.768 | 74,996,053 |
| 2023-01-13 | 3.790 | 3.890 | 3.780 | 3.870 | 3.583 | 13,403,153 |
| 2023-01-12 | 3.800 | 3.820 | 3.730 | 3.780 | 3.500 | 11,839,123 |
| 2023-01-11 | 3.860 | 3.890 | 3.800 | 3.800 | 3.518 | 10,178,100 |
| 2023-01-10 | 3.870 | 3.910 | 3.830 | 3.880 | 3.592 | 9,136,730 |
| 2023-01-09 | 3.920 | 3.940 | 3.870 | 3.880 | 3.592 | 10,054,200 |
| 2023-01-06 | 3.970 | 3.980 | 3.880 | 3.880 | 3.592 | 12,655,219 |
| 2023-01-05 | 4.020 | 4.020 | 3.940 | 3.960 | 3.666 | 11,122,821 |
| 2023-01-04 | 4.000 | 4.050 | 3.980 | 3.990 | 3.694 | 11,721,675 |
| 2023-01-03 | 4.060 | 4.090 | 3.980 | 4.000 | 3.703 | 15,884,400 |
| 2022-12-30 | 3.990 | 4.110 | 3.990 | 4.090 | 3.787 | 11,996,807 |
| 2022-12-29 | 4.000 | 4.020 | 3.940 | 3.980 | 3.685 | 10,749,321 |
| 2022-12-28 | 4.040 | 4.080 | 4.000 | 4.040 | 3.740 | 12,700,644 |
| 2022-12-27 | 3.900 | 4.130 | 3.900 | 4.100 | 3.796 | 18,754,983 |
| 2022-12-26 | 3.920 | 3.980 | 3.890 | 3.900 | 3.611 | 7,260,200 |
| 2022-12-23 | 3.960 | 4.020 | 3.900 | 3.930 | 3.638 | 7,121,433 |
| 2022-12-22 | 4.030 | 4.110 | 3.970 | 3.980 | 3.685 | 8,009,200 |
| 2022-12-21 | 3.950 | 4.050 | 3.940 | 4.000 | 3.703 | 8,021,742 |
| 2022-12-20 | 4.040 | 4.050 | 3.910 | 3.940 | 3.648 | 8,139,742 |
| 2022-12-19 | 4.090 | 4.140 | 3.970 | 4.000 | 3.703 | 11,427,442 |
| 2022-12-16 | 4.060 | 4.110 | 4.030 | 4.090 | 3.787 | 9,136,743 |
| 2022-12-15 | 4.160 | 4.200 | 4.050 | 4.060 | 3.759 | 10,386,444 |
| 2022-12-14 | 4.160 | 4.200 | 4.120 | 4.150 | 3.842 | 10,397,420 |
| 2022-12-13 | 4.060 | 4.250 | 4.050 | 4.180 | 3.870 | 19,430,011 |
| 2022-12-12 | 4.120 | 4.150 | 4.060 | 4.060 | 3.759 | 16,444,552 |
| 2022-12-09 | 4.230 | 4.240 | 4.090 | 4.110 | 3.805 | 21,052,314 |
| 2022-12-08 | 4.120 | 4.230 | 4.070 | 4.210 | 3.898 | 20,217,527 |
| 2022-12-07 | 4.050 | 4.170 | 4.030 | 4.090 | 3.787 | 19,991,554 |
| 2022-12-06 | 3.980 | 4.120 | 3.930 | 4.080 | 3.777 | 19,707,795 |
| 2022-12-05 | 3.930 | 3.990 | 3.920 | 3.950 | 3.657 | 11,203,901 |
| 2022-12-02 | 3.900 | 3.940 | 3.870 | 3.910 | 3.620 | 5,194,195 |
| 2022-12-01 | 3.960 | 3.980 | 3.890 | 3.900 | 3.611 | 8,928,982 |
| 2022-11-30 | 3.940 | 3.970 | 3.870 | 3.880 | 3.592 | 7,717,127 |
| 2022-11-29 | 3.820 | 3.950 | 3.810 | 3.930 | 3.638 | 13,047,731 |
| 2022-11-28 | 3.780 | 3.810 | 3.700 | 3.790 | 3.509 | 8,467,622 |
| 2022-11-25 | 3.730 | 3.810 | 3.720 | 3.810 | 3.527 | 8,228,030 |
| 2022-11-24 | 3.800 | 3.810 | 3.730 | 3.740 | 3.463 | 5,757,500 |
| 2022-11-23 | 3.780 | 3.800 | 3.740 | 3.790 | 3.509 | 7,885,558 |
| 2022-11-22 | 3.770 | 3.810 | 3.710 | 3.760 | 3.481 | 7,873,620 |
| 2022-11-21 | 3.800 | 3.800 | 3.720 | 3.760 | 3.481 | 8,255,315 |
| 2022-11-18 | 3.800 | 3.860 | 3.760 | 3.830 | 3.546 | 9,859,349 |
| 2022-11-17 | 3.820 | 3.840 | 3.780 | 3.800 | 3.518 | 5,050,961 |
| 2022-11-16 | 3.790 | 3.830 | 3.780 | 3.820 | 3.537 | 6,767,087 |
| 2022-11-15 | 3.770 | 3.810 | 3.750 | 3.780 | 3.500 | 7,951,236 |
| 2022-11-14 | 3.790 | 3.830 | 3.750 | 3.760 | 3.481 | 7,872,911 |
| 2022-11-11 | 3.750 | 3.820 | 3.710 | 3.770 | 3.490 | 12,723,380 |
| 2022-11-10 | 3.670 | 3.720 | 3.620 | 3.710 | 3.435 | 7,797,353 |
| 2022-11-09 | 3.690 | 3.710 | 3.660 | 3.670 | 3.398 | 5,349,217 |
| 2022-11-08 | 3.720 | 3.740 | 3.670 | 3.690 | 3.416 | 6,177,347 |
| 2022-11-07 | 3.680 | 3.750 | 3.670 | 3.720 | 3.444 | 8,134,777 |
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.