Easyhome New Retail Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	4.020	4.100	4.010	4.040	3.600	19,153,369
2022-05-10	4.000	4.030	3.940	4.030	3.591	13,949,206
2022-05-09	3.990	4.060	3.990	4.010	3.574	11,993,300
2022-05-06	3.900	4.050	3.880	3.980	3.547	14,265,920
2022-05-05	4.040	4.090	4.000	4.030	3.591	18,104,592
2022-04-29	3.940	4.150	3.920	4.060	3.618	24,943,663
2022-04-28	3.860	4.130	3.850	3.990	3.556	26,855,037
2022-04-27	3.900	3.960	3.730	3.930	3.502	27,872,794
2022-04-26	4.260	4.290	3.990	4.020	3.583	41,941,819
2022-04-25	4.820	4.830	4.340	4.340	3.868	70,811,822
2022-04-22	4.520	4.820	4.420	4.820	4.295	46,350,385
2022-04-21	4.520	4.550	4.360	4.380	3.903	10,627,667
2022-04-20	4.610	4.670	4.530	4.570	4.073	9,365,582
2022-04-19	4.530	4.590	4.500	4.580	4.082	8,063,919
2022-04-18	4.500	4.580	4.420	4.570	4.073	9,087,605
2022-04-15	4.520	4.610	4.490	4.510	4.019	8,623,700
2022-04-14	4.550	4.600	4.510	4.530	4.037	8,416,700
2022-04-13	4.630	4.650	4.530	4.540	4.046	11,324,006
2022-04-12	4.390	4.640	4.340	4.620	4.117	12,739,651
2022-04-11	4.490	4.590	4.400	4.450	3.966	12,297,792
2022-04-08	4.500	4.550	4.420	4.490	4.001	6,140,714
2022-04-07	4.650	4.680	4.500	4.500	4.010	9,918,200
2022-04-06	4.520	4.700	4.460	4.620	4.117	12,038,100
2022-04-01	4.440	4.530	4.430	4.520	4.028	7,796,563
2022-03-31	4.410	4.490	4.380	4.460	3.975	9,616,143
2022-03-30	4.390	4.410	4.340	4.400	3.921	6,209,475
2022-03-29	4.400	4.440	4.340	4.340	3.868	5,426,500
2022-03-28	4.340	4.410	4.260	4.400	3.921	6,991,300
2022-03-25	4.320	4.390	4.320	4.350	3.877	5,662,385
2022-03-24	4.370	4.400	4.320	4.330	3.859	5,798,140
2022-03-23	4.420	4.490	4.400	4.410	3.930	7,147,424
2022-03-22	4.350	4.440	4.320	4.390	3.912	7,885,293
2022-03-21	4.370	4.430	4.320	4.380	3.903	9,643,635
2022-03-18	4.280	4.390	4.270	4.370	3.894	7,482,200
2022-03-17	4.340	4.390	4.300	4.330	3.859	11,384,383
2022-03-16	4.200	4.290	4.090	4.280	3.814	11,857,157
2022-03-15	4.480	4.480	4.160	4.180	3.725	16,808,901
2022-03-14	4.560	4.640	4.490	4.490	4.001	9,969,098
2022-03-11	4.460	4.600	4.350	4.590	4.090	11,605,100
2022-03-10	4.560	4.590	4.490	4.500	4.010	9,017,900
2022-03-09	4.660	4.690	4.330	4.460	3.975	16,333,300
2022-03-08	4.820	4.860	4.640	4.640	4.135	11,662,078
2022-03-07	4.900	4.930	4.820	4.840	4.313	10,189,531
2022-03-04	4.960	4.970	4.900	4.930	4.393	8,308,234
2022-03-03	4.950	5.000	4.930	4.970	4.429	8,988,076
2022-03-02	4.890	4.950	4.870	4.930	4.393	6,359,200
2022-03-01	4.910	4.950	4.870	4.930	4.393	10,121,549
2022-02-28	4.990	4.990	4.890	4.910	4.376	9,486,680
2022-02-25	4.950	5.040	4.950	4.990	4.447	11,876,989
2022-02-24	5.120	5.150	4.900	4.930	4.393	19,719,034
2022-02-23	5.160	5.160	5.100	5.130	4.572	9,067,034
2022-02-22	5.190	5.210	5.100	5.120	4.563	11,162,499
2022-02-21	5.210	5.240	5.150	5.210	4.643	9,243,100
2022-02-18	5.130	5.210	5.100	5.190	4.625	8,766,017
2022-02-17	5.260	5.270	5.140	5.160	4.598	10,794,700
2022-02-16	5.230	5.270	5.210	5.260	4.688	8,746,781
2022-02-15	5.280	5.310	5.190	5.230	4.661	11,043,600
2022-02-14	5.270	5.340	5.210	5.310	4.732	15,297,383
2022-02-11	5.200	5.390	5.170	5.290	4.714	26,559,937
2022-02-10	5.200	5.230	5.170	5.200	4.634	10,088,900

← NewerPage 19 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.