Easyhome New Retail Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.900 | 4.910 | 4.870 | 4.870 | 4.340 | 5,658,908 |
| 2021-11-08 | 4.960 | 4.980 | 4.890 | 4.900 | 4.367 | 8,901,331 |
| 2021-11-05 | 4.930 | 4.980 | 4.910 | 4.960 | 4.420 | 8,078,694 |
| 2021-11-04 | 4.850 | 5.020 | 4.800 | 4.950 | 4.411 | 18,118,179 |
| 2021-11-03 | 4.830 | 4.860 | 4.810 | 4.850 | 4.322 | 7,303,621 |
| 2021-11-02 | 4.860 | 4.910 | 4.760 | 4.830 | 4.304 | 11,331,860 |
| 2021-11-01 | 4.870 | 4.930 | 4.830 | 4.890 | 4.358 | 11,203,800 |
| 2021-10-29 | 4.710 | 4.890 | 4.710 | 4.890 | 4.358 | 17,762,183 |
| 2021-10-28 | 4.700 | 4.740 | 4.660 | 4.730 | 4.215 | 10,555,881 |
| 2021-10-27 | 4.830 | 4.840 | 4.660 | 4.700 | 4.189 | 17,134,803 |
| 2021-10-26 | 4.960 | 4.970 | 4.820 | 4.840 | 4.313 | 24,474,030 |
| 2021-10-25 | 5.090 | 5.100 | 4.970 | 4.990 | 4.447 | 14,313,411 |
| 2021-10-22 | 5.080 | 5.090 | 5.040 | 5.080 | 4.527 | 11,405,888 |
| 2021-10-21 | 5.070 | 5.110 | 5.040 | 5.060 | 4.509 | 14,771,356 |
| 2021-10-20 | 5.170 | 5.200 | 5.080 | 5.080 | 4.527 | 20,382,654 |
| 2021-10-19 | 5.240 | 5.250 | 5.120 | 5.180 | 4.616 | 19,012,347 |
| 2021-10-18 | 5.400 | 5.590 | 5.230 | 5.260 | 4.688 | 31,926,076 |
| 2021-10-15 | 5.390 | 5.430 | 5.210 | 5.220 | 4.652 | 13,076,725 |
| 2021-10-14 | 5.370 | 5.370 | 5.310 | 5.310 | 4.732 | 5,844,301 |
← NewerPage 21 of 21 · 1,219 trading days
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.