Easyhome New Retail Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.280 | 3.290 | 3.210 | 3.260 | 3.260 | 170,666,519 |
| 2025-07-23 | 3.130 | 3.270 | 3.120 | 3.170 | 3.170 | 146,432,732 |
| 2025-07-22 | 3.090 | 3.140 | 3.050 | 3.130 | 3.130 | 87,444,600 |
| 2025-07-21 | 3.020 | 3.100 | 3.010 | 3.090 | 3.090 | 100,731,046 |
| 2025-07-18 | 3.020 | 3.040 | 3.000 | 3.020 | 3.020 | 42,696,362 |
| 2025-07-17 | 3.000 | 3.050 | 2.990 | 3.020 | 3.020 | 62,503,400 |
| 2025-07-16 | 2.960 | 3.020 | 2.950 | 3.000 | 3.000 | 53,935,000 |
| 2025-07-15 | 3.030 | 3.030 | 2.940 | 2.960 | 2.960 | 79,738,226 |
| 2025-07-14 | 3.090 | 3.090 | 3.020 | 3.030 | 3.030 | 71,303,575 |
| 2025-07-11 | 3.090 | 3.120 | 3.040 | 3.100 | 3.100 | 79,603,940 |
| 2025-07-10 | 3.040 | 3.090 | 3.030 | 3.090 | 3.090 | 69,529,948 |
| 2025-07-09 | 3.050 | 3.070 | 3.030 | 3.040 | 3.040 | 63,539,561 |
| 2025-07-08 | 2.980 | 3.060 | 2.970 | 3.060 | 3.060 | 96,309,504 |
| 2025-07-07 | 2.990 | 3.030 | 2.970 | 2.980 | 2.980 | 61,167,200 |
| 2025-07-04 | 3.030 | 3.040 | 2.990 | 3.000 | 3.000 | 47,906,100 |
| 2025-07-03 | 3.020 | 3.060 | 3.010 | 3.020 | 3.020 | 47,992,743 |
| 2025-07-02 | 3.020 | 3.040 | 3.000 | 3.030 | 3.030 | 39,844,522 |
| 2025-07-01 | 3.050 | 3.060 | 3.010 | 3.020 | 3.020 | 40,694,086 |
| 2025-06-30 | 3.020 | 3.060 | 2.990 | 3.050 | 3.050 | 59,736,141 |
| 2025-06-27 | 3.010 | 3.060 | 2.990 | 3.020 | 3.020 | 57,424,141 |
| 2025-06-26 | 3.030 | 3.060 | 3.000 | 3.000 | 3.000 | 62,330,582 |
| 2025-06-25 | 3.010 | 3.030 | 2.970 | 3.030 | 3.030 | 55,851,745 |
| 2025-06-24 | 2.940 | 2.990 | 2.930 | 2.990 | 2.990 | 50,424,400 |
| 2025-06-23 | 2.890 | 2.940 | 2.870 | 2.940 | 2.940 | 42,852,070 |
| 2025-06-20 | 2.920 | 2.950 | 2.900 | 2.910 | 2.910 | 55,704,363 |
| 2025-06-19 | 2.970 | 3.010 | 2.920 | 2.920 | 2.920 | 52,524,037 |
| 2025-06-18 | 2.980 | 2.990 | 2.950 | 2.980 | 2.980 | 46,262,563 |
| 2025-06-17 | 3.000 | 3.010 | 2.970 | 2.990 | 2.990 | 40,115,993 |
| 2025-06-16 | 2.980 | 3.010 | 2.950 | 3.000 | 3.000 | 48,764,260 |
| 2025-06-13 | 3.110 | 3.110 | 3.000 | 3.000 | 3.000 | 85,953,697 |
| 2025-06-12 | 3.130 | 3.150 | 3.100 | 3.110 | 3.110 | 51,079,300 |
| 2025-06-11 | 3.090 | 3.170 | 3.080 | 3.140 | 3.140 | 74,851,650 |
| 2025-06-10 | 3.180 | 3.180 | 3.060 | 3.100 | 3.100 | 93,676,521 |
| 2025-06-09 | 3.170 | 3.190 | 3.160 | 3.180 | 3.180 | 56,819,434 |
| 2025-06-06 | 3.200 | 3.220 | 3.160 | 3.170 | 3.170 | 55,587,005 |
| 2025-06-05 | 3.220 | 3.220 | 3.160 | 3.210 | 3.210 | 57,312,686 |
| 2025-06-04 | 3.220 | 3.220 | 3.180 | 3.210 | 3.210 | 53,058,999 |
| 2025-06-03 | 3.160 | 3.210 | 3.140 | 3.200 | 3.200 | 49,954,653 |
| 2025-05-30 | 3.270 | 3.280 | 3.180 | 3.180 | 3.180 | 68,932,086 |
| 2025-05-29 | 3.230 | 3.290 | 3.220 | 3.280 | 3.280 | 62,597,782 |
| 2025-05-28 | 3.250 | 3.280 | 3.230 | 3.240 | 3.240 | 46,557,201 |
| 2025-05-27 | 3.270 | 3.280 | 3.230 | 3.260 | 3.260 | 42,599,054 |
| 2025-05-26 | 3.280 | 3.300 | 3.250 | 3.280 | 3.280 | 49,588,700 |
| 2025-05-23 | 3.350 | 3.350 | 3.280 | 3.280 | 3.280 | 57,494,529 |
| 2025-05-22 | 3.400 | 3.450 | 3.340 | 3.340 | 3.340 | 72,279,610 |
| 2025-05-21 | 3.490 | 3.500 | 3.400 | 3.420 | 3.420 | 81,200,158 |
| 2025-05-20 | 3.400 | 3.570 | 3.380 | 3.490 | 3.490 | 122,264,652 |
| 2025-05-19 | 3.360 | 3.420 | 3.330 | 3.420 | 3.420 | 64,998,332 |
| 2025-05-16 | 3.350 | 3.390 | 3.310 | 3.380 | 3.380 | 64,117,240 |
| 2025-05-15 | 3.460 | 3.460 | 3.360 | 3.360 | 3.360 | 70,466,063 |
| 2025-05-14 | 3.420 | 3.470 | 3.390 | 3.440 | 3.440 | 79,461,599 |
| 2025-05-13 | 3.440 | 3.530 | 3.430 | 3.440 | 3.440 | 99,806,500 |
| 2025-05-12 | 3.400 | 3.430 | 3.360 | 3.400 | 3.400 | 63,557,452 |
| 2025-05-09 | 3.510 | 3.510 | 3.370 | 3.390 | 3.390 | 86,225,375 |
| 2025-05-08 | 3.400 | 3.520 | 3.370 | 3.490 | 3.490 | 116,725,685 |
| 2025-05-07 | 3.490 | 3.500 | 3.380 | 3.430 | 3.430 | 94,043,300 |
| 2025-05-06 | 3.330 | 3.430 | 3.320 | 3.430 | 3.430 | 115,308,967 |
| 2025-04-30 | 3.250 | 3.490 | 3.250 | 3.310 | 3.310 | 161,815,919 |
| 2025-04-29 | 3.200 | 3.290 | 3.160 | 3.210 | 3.210 | 109,293,884 |
| 2025-04-28 | 3.370 | 3.400 | 3.260 | 3.270 | 3.270 | 96,180,732 |
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.