Easyhome New Retail Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	2.900	2.920	2.860	2.870	2.870	58,220,153
2025-10-23	2.890	2.910	2.860	2.910	2.910	42,912,935
2025-10-22	2.890	2.920	2.890	2.900	2.900	47,835,006
2025-10-21	2.850	2.910	2.840	2.900	2.900	61,569,249
2025-10-20	2.840	2.860	2.830	2.840	2.840	37,967,623
2025-10-17	2.860	2.910	2.830	2.830	2.830	61,314,442
2025-10-16	2.910	2.910	2.860	2.860	2.860	49,807,000
2025-10-15	2.890	2.920	2.880	2.910	2.910	53,453,273
2025-10-14	2.900	2.920	2.880	2.890	2.890	59,172,570
2025-10-13	2.850	2.900	2.820	2.890	2.890	57,754,431
2025-10-10	2.890	2.940	2.880	2.910	2.910	62,810,438
2025-10-09	2.870	2.910	2.850	2.900	2.900	62,043,608
2025-09-30	2.880	2.900	2.870	2.880	2.880	47,155,410
2025-09-29	2.910	2.910	2.850	2.880	2.880	74,116,485
2025-09-26	2.900	2.930	2.890	2.910	2.910	50,008,381
2025-09-25	2.970	2.970	2.900	2.920	2.920	84,334,500
2025-09-24	2.960	2.990	2.930	2.980	2.980	71,253,800
2025-09-23	3.070	3.070	2.940	2.970	2.970	100,902,501
2025-09-22	3.140	3.150	3.050	3.080	3.080	86,552,201
2025-09-19	3.220	3.220	3.120	3.160	3.160	99,468,317
2025-09-18	3.260	3.360	3.200	3.230	3.230	118,231,581
2025-09-17	3.320	3.320	3.250	3.290	3.290	92,856,902
2025-09-16	3.310	3.400	3.270	3.330	3.330	159,087,483
2025-09-15	3.140	3.280	3.130	3.270	3.270	157,006,430
2025-09-12	3.200	3.240	3.160	3.160	3.160	107,925,993
2025-09-11	3.230	3.230	3.170	3.220	3.220	119,434,107
2025-09-10	3.180	3.230	3.170	3.220	3.220	143,209,587
2025-09-09	3.220	3.240	3.120	3.150	3.150	116,649,491
2025-09-08	3.120	3.170	3.100	3.140	3.140	100,380,113
2025-09-05	3.100	3.140	3.020	3.140	3.140	149,625,165
2025-09-04	3.050	3.120	3.030	3.100	3.100	129,393,822
2025-09-03	3.060	3.080	3.030	3.050	3.050	89,618,970
2025-09-02	3.080	3.130	3.050	3.060	3.060	99,338,386
2025-09-01	3.040	3.130	3.030	3.090	3.090	100,043,914
2025-08-29	3.070	3.100	3.020	3.020	3.020	85,383,940
2025-08-28	3.040	3.110	2.980	3.080	3.080	118,305,931
2025-08-27	3.180	3.260	3.060	3.060	3.060	167,093,738
2025-08-26	3.100	3.140	3.070	3.130	3.130	106,564,407
2025-08-25	3.090	3.120	3.040	3.110	3.110	130,763,836
2025-08-22	3.050	3.090	3.030	3.080	3.080	112,946,096
2025-08-21	2.990	3.080	2.980	3.050	3.050	156,774,094
2025-08-20	2.930	2.980	2.920	2.980	2.980	99,546,846
2025-08-19	2.960	2.970	2.940	2.950	2.950	83,832,398
2025-08-18	2.920	2.970	2.910	2.960	2.960	112,327,203
2025-08-15	2.920	2.940	2.900	2.930	2.930	78,603,723
2025-08-14	2.940	2.980	2.900	2.940	2.940	109,682,415
2025-08-13	2.930	2.950	2.910	2.920	2.920	67,844,210
2025-08-12	2.930	2.960	2.910	2.920	2.920	59,045,530
2025-08-11	2.910	2.940	2.900	2.930	2.930	60,880,087
2025-08-08	2.940	2.950	2.910	2.920	2.920	66,344,667
2025-08-07	2.940	2.970	2.930	2.960	2.960	82,344,008
2025-08-06	2.930	2.950	2.910	2.940	2.940	71,620,936
2025-08-05	2.940	2.960	2.920	2.950	2.950	95,118,585
2025-08-04	2.990	3.010	2.910	2.940	2.940	128,192,162
2025-08-01	3.060	3.160	3.010	3.020	3.020	205,598,291
2025-07-31	3.160	3.170	2.980	2.980	2.980	270,191,493
2025-07-30	2.870	3.170	2.850	3.170	3.170	281,493,635
2025-07-29	2.900	2.940	2.840	2.880	2.880	176,156,505
2025-07-28	2.840	2.990	2.840	2.940	2.940	296,812,127
2025-07-25	3.230	3.250	3.160	3.160	3.160	113,002,803

← NewerPage 5 of 21 · 1,218 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.