Easyhome New Retail Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.540	2.550	2.490	2.540	2.540	43,248,090
2026-04-23	2.560	2.600	2.520	2.550	2.550	53,625,289
2026-04-22	2.570	2.580	2.540	2.560	2.560	42,772,922
2026-04-21	2.630	2.660	2.560	2.600	2.600	66,493,000
2026-04-20	2.620	2.630	2.590	2.620	2.620	59,869,301
2026-04-17	2.630	2.630	2.580	2.630	2.630	79,457,711
2026-04-16	2.700	2.720	2.600	2.630	2.630	155,030,406
2026-04-15	2.460	2.700	2.460	2.700	2.700	131,510,797
2026-04-14	2.450	2.480	2.410	2.450	2.450	38,767,500
2026-04-13	2.410	2.450	2.400	2.440	2.440	31,322,699
2026-04-10	2.400	2.450	2.400	2.430	2.430	36,583,559
2026-04-09	2.430	2.450	2.380	2.400	2.400	41,535,398
2026-04-08	2.390	2.460	2.390	2.450	2.450	55,385,301
2026-04-07	2.330	2.370	2.320	2.360	2.360	33,721,930
2026-04-03	2.410	2.420	2.330	2.340	2.340	40,441,301
2026-04-02	2.460	2.460	2.400	2.410	2.410	49,419,199
2026-04-01	2.490	2.510	2.440	2.460	2.460	43,703,699
2026-03-31	2.470	2.530	2.440	2.450	2.450	49,452,199
2026-03-30	2.460	2.490	2.420	2.490	2.490	50,680,762
2026-03-27	2.410	2.490	2.390	2.480	2.480	56,736,312
2026-03-26	2.530	2.560	2.440	2.450	2.450	69,555,695
2026-03-25	2.500	2.550	2.490	2.540	2.540	72,302,922
2026-03-24	2.550	2.570	2.460	2.520	2.520	95,736,547
2026-03-23	2.700	2.700	2.480	2.520	2.520	88,355,633
2026-03-20	2.800	2.810	2.740	2.740	2.740	44,007,762
2026-03-19	2.810	2.820	2.780	2.800	2.800	34,755,781
2026-03-18	2.870	2.880	2.800	2.830	2.830	62,973,754
2026-03-17	2.850	2.920	2.830	2.880	2.880	70,890,555
2026-03-16	2.820	2.850	2.810	2.850	2.850	42,955,770
2026-03-13	2.830	2.860	2.810	2.820	2.820	53,943,262
2026-03-12	2.830	2.860	2.820	2.830	2.830	41,437,871
2026-03-11	2.860	2.860	2.820	2.830	2.830	47,425,238
2026-03-10	2.850	2.870	2.840	2.860	2.860	35,266,199
2026-03-09	2.840	2.860	2.810	2.840	2.840	40,296,512
2026-03-06	2.820	2.870	2.810	2.870	2.870	39,481,320
2026-03-05	2.830	2.860	2.820	2.840	2.840	39,931,191
2026-03-04	2.810	2.840	2.780	2.810	2.810	41,777,199
2026-03-03	2.890	2.910	2.810	2.830	2.830	61,842,754
2026-03-02	2.920	2.930	2.850	2.890	2.890	66,680,539
2026-02-27	2.940	2.960	2.920	2.960	2.960	32,348,061
2026-02-26	2.980	2.980	2.920	2.940	2.940	54,041,578
2026-02-25	2.950	3.010	2.930	2.980	2.980	60,622,500
2026-02-24	2.930	2.940	2.910	2.930	2.930	43,565,754
2026-02-13	2.940	2.960	2.890	2.900	2.900	58,673,602
2026-02-12	2.970	2.970	2.930	2.940	2.940	47,543,379
2026-02-11	3.010	3.010	2.960	2.970	2.970	45,888,832
2026-02-10	3.020	3.030	2.990	3.010	3.010	42,422,434
2026-02-09	3.020	3.030	3.000	3.030	3.030	49,695,059
2026-02-06	2.970	3.020	2.930	3.000	3.000	63,870,859
2026-02-05	2.990	3.020	2.970	2.990	2.990	58,779,621
2026-02-04	2.960	3.010	2.930	3.000	3.000	65,993,703
2026-02-03	2.950	2.980	2.920	2.970	2.970	69,035,289
2026-02-02	2.990	3.030	2.900	2.920	2.920	129,355,000
2026-01-30	3.180	3.220	3.090	3.110	3.110	104,503,203
2026-01-29	3.140	3.230	3.090	3.210	3.210	122,692,094
2026-01-28	3.140	3.170	3.120	3.160	3.160	72,751,742
2026-01-27	3.160	3.190	3.080	3.140	3.140	82,923,852
2026-01-26	3.250	3.260	3.140	3.160	3.160	122,914,203
2026-01-23	3.200	3.280	3.200	3.270	3.270	127,799,203
2026-01-22	3.170	3.210	3.160	3.200	3.200	92,114,758

← NewerPage 3 of 21 · 1,219 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.