Easyhome New Retail Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 3.620 | 3.710 | 3.590 | 3.690 | 3.416 | 9,182,769 |
| 2022-11-03 | 3.590 | 3.620 | 3.560 | 3.610 | 3.342 | 7,373,407 |
| 2022-11-02 | 3.590 | 3.650 | 3.580 | 3.620 | 3.351 | 8,949,376 |
| 2022-11-01 | 3.550 | 3.620 | 3.520 | 3.620 | 3.351 | 9,832,486 |
| 2022-10-31 | 3.520 | 3.560 | 3.450 | 3.540 | 3.277 | 8,633,118 |
| 2022-10-28 | 3.660 | 3.690 | 3.500 | 3.530 | 3.268 | 8,046,501 |
| 2022-10-27 | 3.590 | 3.690 | 3.580 | 3.660 | 3.388 | 11,069,600 |
| 2022-10-26 | 3.530 | 3.600 | 3.510 | 3.570 | 3.305 | 7,287,713 |
| 2022-10-25 | 3.600 | 3.600 | 3.510 | 3.530 | 3.268 | 9,375,231 |
| 2022-10-24 | 3.730 | 3.760 | 3.570 | 3.600 | 3.333 | 12,414,102 |
| 2022-10-21 | 3.720 | 3.760 | 3.690 | 3.700 | 3.426 | 5,723,635 |
| 2022-10-20 | 3.740 | 3.780 | 3.720 | 3.730 | 3.453 | 5,723,900 |
| 2022-10-19 | 3.810 | 3.820 | 3.750 | 3.760 | 3.481 | 6,397,486 |
| 2022-10-18 | 3.850 | 3.870 | 3.800 | 3.820 | 3.537 | 6,677,352 |
| 2022-10-17 | 3.790 | 3.880 | 3.790 | 3.840 | 3.555 | 8,761,654 |
| 2022-10-14 | 3.770 | 3.860 | 3.770 | 3.830 | 3.546 | 10,204,815 |
| 2022-10-13 | 3.760 | 3.820 | 3.740 | 3.760 | 3.481 | 8,742,553 |
| 2022-10-12 | 3.740 | 3.830 | 3.660 | 3.820 | 3.537 | 9,691,966 |
| 2022-10-11 | 3.760 | 3.810 | 3.690 | 3.740 | 3.463 | 8,811,950 |
| 2022-10-10 | 3.810 | 3.880 | 3.760 | 3.770 | 3.490 | 8,497,868 |
| 2022-09-30 | 3.830 | 3.890 | 3.770 | 3.770 | 3.490 | 5,086,974 |
| 2022-09-29 | 3.960 | 3.980 | 3.800 | 3.810 | 3.527 | 8,669,260 |
| 2022-09-28 | 3.930 | 3.980 | 3.900 | 3.930 | 3.638 | 7,725,412 |
| 2022-09-27 | 3.870 | 3.980 | 3.860 | 3.980 | 3.685 | 8,157,898 |
| 2022-09-26 | 3.960 | 3.990 | 3.870 | 3.880 | 3.592 | 9,647,200 |
| 2022-09-23 | 4.050 | 4.050 | 3.970 | 3.990 | 3.694 | 6,695,296 |
| 2022-09-22 | 4.160 | 4.160 | 4.000 | 4.020 | 3.722 | 9,639,600 |
| 2022-09-21 | 4.080 | 4.170 | 4.050 | 4.170 | 3.861 | 8,824,037 |
| 2022-09-20 | 4.060 | 4.160 | 4.020 | 4.090 | 3.787 | 9,698,600 |
| 2022-09-19 | 3.990 | 4.030 | 3.950 | 4.020 | 3.722 | 10,811,078 |
| 2022-09-16 | 4.180 | 4.180 | 3.980 | 3.980 | 3.685 | 13,918,137 |
| 2022-09-15 | 4.210 | 4.230 | 4.120 | 4.130 | 3.824 | 10,194,900 |
| 2022-09-14 | 4.130 | 4.220 | 4.090 | 4.200 | 3.888 | 9,976,700 |
| 2022-09-13 | 4.220 | 4.220 | 4.150 | 4.170 | 3.861 | 5,216,500 |
| 2022-09-09 | 4.170 | 4.200 | 4.140 | 4.190 | 3.879 | 5,694,176 |
| 2022-09-08 | 4.130 | 4.220 | 4.110 | 4.180 | 3.870 | 9,434,700 |
| 2022-09-07 | 4.230 | 4.240 | 4.130 | 4.140 | 3.833 | 5,561,344 |
| 2022-09-06 | 4.170 | 4.250 | 4.150 | 4.220 | 3.907 | 7,254,682 |
| 2022-09-05 | 4.150 | 4.180 | 4.120 | 4.170 | 3.861 | 9,729,267 |
| 2022-09-02 | 4.160 | 4.180 | 4.110 | 4.160 | 3.851 | 7,412,300 |
| 2022-09-01 | 4.160 | 4.190 | 4.100 | 4.130 | 3.824 | 10,256,300 |
| 2022-08-31 | 4.170 | 4.190 | 4.080 | 4.150 | 3.842 | 11,047,400 |
| 2022-08-30 | 4.110 | 4.140 | 4.060 | 4.130 | 3.824 | 9,305,139 |
| 2022-08-29 | 3.980 | 4.110 | 3.970 | 4.100 | 3.796 | 9,717,926 |
| 2022-08-26 | 4.030 | 4.060 | 4.000 | 4.010 | 3.713 | 5,389,930 |
| 2022-08-25 | 4.030 | 4.050 | 3.950 | 4.040 | 3.740 | 6,603,800 |
| 2022-08-24 | 4.020 | 4.050 | 3.980 | 3.990 | 3.694 | 7,190,576 |
| 2022-08-23 | 4.080 | 4.080 | 4.010 | 4.040 | 3.740 | 6,305,700 |
| 2022-08-22 | 4.000 | 4.080 | 4.000 | 4.080 | 3.777 | 8,304,579 |
| 2022-08-19 | 4.030 | 4.070 | 4.000 | 4.000 | 3.703 | 5,777,301 |
| 2022-08-18 | 4.070 | 4.100 | 4.020 | 4.020 | 3.722 | 6,401,889 |
| 2022-08-17 | 4.080 | 4.110 | 4.040 | 4.100 | 3.796 | 5,241,276 |
| 2022-08-16 | 4.090 | 4.100 | 4.050 | 4.060 | 3.759 | 4,102,900 |
| 2022-08-15 | 4.080 | 4.130 | 4.050 | 4.070 | 3.768 | 6,784,800 |
| 2022-08-12 | 4.080 | 4.110 | 4.050 | 4.110 | 3.805 | 7,224,062 |
| 2022-08-11 | 3.990 | 4.070 | 3.990 | 4.070 | 3.768 | 7,546,000 |
| 2022-08-10 | 4.060 | 4.060 | 3.980 | 4.000 | 3.703 | 4,348,000 |
| 2022-08-09 | 4.050 | 4.060 | 3.980 | 4.040 | 3.740 | 7,335,876 |
| 2022-08-08 | 4.020 | 4.050 | 3.980 | 4.030 | 3.731 | 4,734,560 |
| 2022-08-05 | 3.940 | 4.020 | 3.880 | 4.020 | 3.722 | 7,420,302 |
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.