Easyhome New Retail Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	3.900	3.930	3.850	3.920	3.629	7,268,400
2022-08-03	3.980	4.050	3.890	3.890	3.601	8,050,493
2022-08-02	4.120	4.120	3.900	3.980	3.685	12,501,163
2022-08-01	4.110	4.150	4.080	4.100	3.796	6,232,860
2022-07-29	4.150	4.150	4.060	4.080	3.777	5,757,708
2022-07-28	4.120	4.160	4.100	4.130	3.824	5,390,337
2022-07-27	4.100	4.110	4.070	4.090	3.787	2,927,435
2022-07-26	4.050	4.120	4.050	4.110	3.805	4,650,441
2022-07-25	4.080	4.110	4.040	4.050	3.750	5,080,074
2022-07-22	4.080	4.120	4.020	4.070	3.768	6,190,936
2022-07-21	4.130	4.140	4.090	4.090	3.787	5,059,040
2022-07-20	4.090	4.140	4.090	4.120	3.814	6,596,300
2022-07-19	4.060	4.090	4.030	4.070	3.768	5,336,410
2022-07-18	3.970	4.060	3.930	4.040	3.740	7,248,100
2022-07-15	4.060	4.070	3.950	3.950	3.657	6,803,900
2022-07-14	4.090	4.100	4.020	4.030	3.731	7,703,341
2022-07-13	4.060	4.130	4.050	4.080	3.777	6,812,900
2022-07-12	4.120	4.130	4.030	4.070	3.768	8,474,880
2022-07-11	4.150	4.150	4.080	4.120	3.814	7,037,642
2022-07-08	4.150	4.160	4.120	4.120	3.814	5,214,860
2022-07-07	4.180	4.200	4.110	4.120	3.814	9,042,816
2022-07-06	4.210	4.210	4.110	4.180	3.870	9,384,558
2022-07-05	4.310	4.350	4.150	4.200	3.888	12,724,900
2022-07-04	4.310	4.320	4.270	4.290	3.972	8,190,300
2022-07-01	4.450	4.450	4.310	4.320	4.000	11,449,100
2022-06-30	4.430	4.520	4.380	4.450	4.120	14,599,827
2022-06-29	4.370	4.610	4.360	4.450	4.120	19,938,237
2022-06-28	4.370	4.390	4.320	4.370	4.046	7,600,306
2022-06-27	4.340	4.440	4.340	4.370	4.046	7,152,681
2022-06-24	4.340	4.390	4.310	4.340	4.018	5,791,980
2022-06-23	4.310	4.330	4.230	4.320	4.000	7,099,388
2022-06-22	4.380	4.400	4.260	4.270	3.953	7,501,514
2022-06-21	4.400	4.420	4.320	4.360	4.037	7,172,587
2022-06-20	4.440	4.480	4.400	4.410	4.083	7,449,524
2022-06-17	4.430	4.470	4.360	4.440	4.111	7,627,100
2022-06-16	4.410	4.480	4.380	4.450	4.120	12,181,200
2022-06-15	4.450	4.500	4.390	4.400	4.074	10,677,745
2022-06-14	4.380	4.450	4.260	4.450	4.120	13,746,551
2022-06-13	4.450	4.500	4.350	4.390	4.064	22,176,187
2022-06-10	4.560	4.630	4.430	4.520	4.185	41,797,682
2022-06-09	4.630	4.660	4.560	4.580	4.240	12,945,450
2022-06-08	4.680	4.690	4.580	4.660	4.314	12,430,369
2022-06-07	4.630	4.710	4.570	4.680	4.333	14,226,378
2022-06-06	4.570	4.680	4.520	4.650	4.305	14,190,600
2022-06-02	4.500	4.650	4.470	4.600	4.259	13,946,055
2022-06-01	4.430	4.560	4.400	4.530	4.194	14,063,525
2022-05-31	4.450	4.470	4.380	4.420	4.092	10,940,034
2022-05-30	4.360	4.500	4.330	4.440	4.111	22,313,950
2022-05-27	4.210	4.310	4.160	4.290	3.972	14,849,648
2022-05-26	4.170	4.260	4.140	4.190	3.879	9,757,200
2022-05-25	4.000	4.150	4.000	4.130	3.824	10,608,178
2022-05-24	4.180	4.190	4.000	4.000	3.703	14,364,500
2022-05-23	4.290	4.360	4.240	4.330	3.859	10,874,548
2022-05-20	4.210	4.290	4.200	4.290	3.823	13,473,197
2022-05-19	4.180	4.200	4.130	4.200	3.743	12,136,739
2022-05-18	4.120	4.260	4.120	4.240	3.779	12,843,175
2022-05-17	4.170	4.200	4.100	4.130	3.681	8,041,576
2022-05-16	4.110	4.170	4.070	4.140	3.689	10,717,549
2022-05-13	4.090	4.200	4.050	4.100	3.654	14,698,297
2022-05-12	3.990	4.060	3.990	4.050	3.609	11,995,981

← NewerPage 18 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.