Easyhome New Retail Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.220 | 5.250 | 5.160 | 5.210 | 4.643 | 11,698,300 |
| 2022-02-08 | 5.200 | 5.220 | 5.120 | 5.220 | 4.652 | 12,802,543 |
| 2022-02-07 | 5.100 | 5.240 | 5.070 | 5.200 | 4.634 | 15,099,985 |
| 2022-01-28 | 5.010 | 5.130 | 4.900 | 5.030 | 4.483 | 14,154,978 |
| 2022-01-27 | 5.000 | 5.050 | 4.930 | 5.010 | 4.465 | 15,048,300 |
| 2022-01-26 | 4.880 | 4.940 | 4.830 | 4.920 | 4.385 | 6,742,224 |
| 2022-01-25 | 5.030 | 5.030 | 4.840 | 4.840 | 4.313 | 8,017,409 |
| 2022-01-24 | 5.080 | 5.100 | 5.010 | 5.030 | 4.483 | 5,910,000 |
| 2022-01-21 | 5.100 | 5.130 | 5.050 | 5.080 | 4.527 | 7,690,246 |
| 2022-01-20 | 5.190 | 5.230 | 5.120 | 5.120 | 4.563 | 6,833,200 |
| 2022-01-19 | 5.140 | 5.170 | 5.090 | 5.160 | 4.598 | 5,565,400 |
| 2022-01-18 | 5.160 | 5.190 | 5.110 | 5.150 | 4.590 | 5,809,016 |
| 2022-01-17 | 5.110 | 5.210 | 5.110 | 5.150 | 4.590 | 7,356,800 |
| 2022-01-14 | 5.240 | 5.260 | 5.110 | 5.140 | 4.581 | 11,847,544 |
| 2022-01-13 | 5.260 | 5.310 | 5.240 | 5.270 | 4.696 | 7,939,700 |
| 2022-01-12 | 5.270 | 5.300 | 5.230 | 5.260 | 4.688 | 7,023,000 |
| 2022-01-11 | 5.280 | 5.320 | 5.250 | 5.280 | 4.705 | 9,215,200 |
| 2022-01-10 | 5.250 | 5.330 | 5.240 | 5.290 | 4.714 | 10,087,863 |
| 2022-01-07 | 5.250 | 5.330 | 5.230 | 5.250 | 4.679 | 9,740,341 |
| 2022-01-06 | 5.280 | 5.340 | 5.220 | 5.250 | 4.679 | 9,074,100 |
| 2022-01-05 | 5.280 | 5.290 | 5.240 | 5.270 | 4.696 | 11,244,400 |
| 2022-01-04 | 5.150 | 5.300 | 5.140 | 5.270 | 4.696 | 15,740,110 |
| 2021-12-31 | 5.130 | 5.160 | 5.080 | 5.160 | 4.598 | 10,058,574 |
| 2021-12-30 | 5.120 | 5.140 | 5.080 | 5.100 | 4.545 | 7,435,491 |
| 2021-12-29 | 5.120 | 5.140 | 5.040 | 5.100 | 4.545 | 9,033,022 |
| 2021-12-28 | 5.070 | 5.110 | 5.060 | 5.080 | 4.527 | 6,641,301 |
| 2021-12-27 | 5.160 | 5.160 | 5.090 | 5.110 | 4.554 | 9,479,000 |
| 2021-12-24 | 5.110 | 5.180 | 5.050 | 5.160 | 4.598 | 15,141,337 |
| 2021-12-23 | 5.160 | 5.170 | 5.100 | 5.110 | 4.554 | 12,346,534 |
| 2021-12-22 | 5.220 | 5.260 | 5.160 | 5.160 | 4.598 | 10,504,900 |
| 2021-12-21 | 5.170 | 5.220 | 5.100 | 5.180 | 4.616 | 12,661,500 |
| 2021-12-20 | 5.060 | 5.250 | 5.040 | 5.160 | 4.598 | 28,595,882 |
| 2021-12-17 | 4.990 | 5.070 | 4.960 | 5.040 | 4.492 | 20,568,512 |
| 2021-12-16 | 4.970 | 5.010 | 4.960 | 4.970 | 4.429 | 10,447,615 |
| 2021-12-15 | 4.970 | 4.990 | 4.930 | 4.970 | 4.429 | 7,127,000 |
| 2021-12-14 | 5.000 | 5.030 | 4.960 | 4.970 | 4.429 | 8,842,800 |
| 2021-12-13 | 4.980 | 5.050 | 4.970 | 5.010 | 4.465 | 13,998,522 |
| 2021-12-10 | 4.920 | 4.980 | 4.880 | 4.960 | 4.420 | 14,351,890 |
| 2021-12-09 | 4.850 | 4.970 | 4.830 | 4.920 | 4.385 | 17,340,511 |
| 2021-12-08 | 4.840 | 4.850 | 4.800 | 4.830 | 4.304 | 7,105,505 |
| 2021-12-07 | 4.840 | 4.840 | 4.770 | 4.820 | 4.295 | 7,018,260 |
| 2021-12-06 | 4.840 | 4.850 | 4.790 | 4.810 | 4.287 | 6,668,500 |
| 2021-12-03 | 4.830 | 4.870 | 4.780 | 4.820 | 4.295 | 9,827,779 |
| 2021-12-02 | 4.790 | 4.890 | 4.780 | 4.830 | 4.304 | 14,606,860 |
| 2021-12-01 | 4.760 | 4.810 | 4.720 | 4.790 | 4.269 | 10,058,975 |
| 2021-11-30 | 4.770 | 4.790 | 4.730 | 4.760 | 4.242 | 10,217,880 |
| 2021-11-29 | 4.870 | 4.870 | 4.730 | 4.750 | 4.233 | 19,491,900 |
| 2021-11-26 | 4.950 | 4.990 | 4.880 | 4.900 | 4.367 | 17,730,663 |
| 2021-11-25 | 4.960 | 5.000 | 4.930 | 4.970 | 4.429 | 10,211,019 |
| 2021-11-24 | 4.970 | 4.990 | 4.910 | 4.960 | 4.420 | 12,794,766 |
| 2021-11-23 | 4.960 | 4.980 | 4.950 | 4.970 | 4.429 | 7,079,800 |
| 2021-11-22 | 5.000 | 5.030 | 4.970 | 4.970 | 4.429 | 8,505,703 |
| 2021-11-19 | 4.960 | 5.050 | 4.930 | 5.030 | 4.483 | 10,721,347 |
| 2021-11-18 | 4.990 | 5.010 | 4.970 | 4.970 | 4.429 | 6,880,561 |
| 2021-11-17 | 4.960 | 5.010 | 4.960 | 5.000 | 4.456 | 8,371,446 |
| 2021-11-16 | 4.980 | 5.000 | 4.960 | 4.980 | 4.438 | 5,586,022 |
| 2021-11-15 | 4.940 | 5.030 | 4.900 | 4.970 | 4.429 | 10,952,391 |
| 2021-11-12 | 4.970 | 5.010 | 4.920 | 4.940 | 4.402 | 7,904,355 |
| 2021-11-11 | 4.870 | 5.060 | 4.870 | 4.980 | 4.438 | 19,203,042 |
| 2021-11-10 | 4.870 | 4.890 | 4.800 | 4.890 | 4.358 | 8,587,894 |
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.