Easyhome New Retail Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.360 | 3.450 | 3.350 | 3.390 | 3.390 | 101,574,525 |
| 2025-04-24 | 3.410 | 3.430 | 3.340 | 3.360 | 3.360 | 85,253,202 |
| 2025-04-23 | 3.450 | 3.500 | 3.400 | 3.410 | 3.410 | 124,409,952 |
| 2025-04-22 | 3.420 | 3.540 | 3.410 | 3.420 | 3.420 | 189,905,589 |
| 2025-04-21 | 3.320 | 3.670 | 3.320 | 3.560 | 3.560 | 264,284,134 |
| 2025-04-18 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 25,170,300 |
| 2025-04-17 | 4.020 | 4.160 | 3.990 | 4.100 | 4.100 | 73,583,904 |
| 2025-04-16 | 4.070 | 4.110 | 3.950 | 4.070 | 4.070 | 75,024,800 |
| 2025-04-15 | 4.160 | 4.210 | 4.080 | 4.110 | 4.110 | 74,046,599 |
| 2025-04-14 | 4.130 | 4.250 | 4.110 | 4.200 | 4.200 | 99,784,096 |
| 2025-04-11 | 4.010 | 4.120 | 4.000 | 4.060 | 4.060 | 88,852,909 |
| 2025-04-10 | 4.040 | 4.190 | 4.020 | 4.080 | 4.080 | 124,289,861 |
| 2025-04-09 | 3.860 | 4.140 | 3.570 | 3.970 | 3.970 | 139,956,583 |
| 2025-04-08 | 3.600 | 4.060 | 3.560 | 3.950 | 3.950 | 149,973,762 |
| 2025-04-07 | 3.900 | 3.970 | 3.750 | 3.750 | 3.750 | 70,174,047 |
| 2025-04-03 | 4.160 | 4.250 | 4.140 | 4.170 | 4.170 | 59,705,520 |
| 2025-04-02 | 4.190 | 4.240 | 4.160 | 4.210 | 4.210 | 46,103,155 |
| 2025-04-01 | 4.230 | 4.260 | 4.180 | 4.200 | 4.200 | 59,192,880 |
| 2025-03-31 | 4.200 | 4.270 | 4.100 | 4.230 | 4.230 | 70,289,393 |
| 2025-03-28 | 4.270 | 4.380 | 4.260 | 4.280 | 4.280 | 89,711,908 |
| 2025-03-27 | 4.240 | 4.310 | 4.210 | 4.240 | 4.240 | 74,938,002 |
| 2025-03-26 | 4.190 | 4.280 | 4.180 | 4.240 | 4.240 | 58,102,736 |
| 2025-03-25 | 4.310 | 4.330 | 4.190 | 4.220 | 4.220 | 71,170,023 |
| 2025-03-24 | 4.410 | 4.440 | 4.190 | 4.290 | 4.290 | 115,394,587 |
| 2025-03-21 | 4.560 | 4.600 | 4.420 | 4.430 | 4.430 | 114,501,844 |
| 2025-03-20 | 4.690 | 4.700 | 4.590 | 4.600 | 4.600 | 142,083,322 |
| 2025-03-19 | 4.700 | 4.890 | 4.630 | 4.750 | 4.750 | 199,870,793 |
| 2025-03-18 | 4.730 | 4.880 | 4.710 | 4.740 | 4.740 | 190,877,973 |
| 2025-03-17 | 4.900 | 4.990 | 4.660 | 4.760 | 4.760 | 316,804,028 |
| 2025-03-14 | 4.500 | 4.810 | 4.500 | 4.750 | 4.750 | 304,356,346 |
| 2025-03-13 | 4.620 | 4.630 | 4.420 | 4.470 | 4.470 | 141,866,638 |
| 2025-03-12 | 4.650 | 4.770 | 4.610 | 4.640 | 4.640 | 219,394,002 |
| 2025-03-11 | 4.400 | 4.650 | 4.350 | 4.610 | 4.610 | 195,221,590 |
| 2025-03-10 | 4.480 | 4.530 | 4.380 | 4.480 | 4.480 | 161,921,315 |
| 2025-03-07 | 4.640 | 4.690 | 4.470 | 4.500 | 4.500 | 220,616,459 |
| 2025-03-06 | 4.460 | 4.880 | 4.410 | 4.680 | 4.680 | 316,306,526 |
| 2025-03-05 | 4.420 | 4.540 | 4.390 | 4.460 | 4.460 | 168,172,157 |
| 2025-03-04 | 4.470 | 4.480 | 4.310 | 4.380 | 4.380 | 185,758,020 |
| 2025-03-03 | 4.490 | 4.650 | 4.380 | 4.550 | 4.550 | 233,752,569 |
| 2025-02-28 | 4.880 | 5.000 | 4.470 | 4.560 | 4.560 | 424,289,107 |
| 2025-02-27 | 4.300 | 4.750 | 4.280 | 4.750 | 4.750 | 355,976,558 |
| 2025-02-26 | 4.340 | 4.360 | 4.290 | 4.320 | 4.320 | 135,252,556 |
| 2025-02-25 | 4.280 | 4.410 | 4.250 | 4.330 | 4.330 | 156,684,035 |
| 2025-02-24 | 4.400 | 4.470 | 4.310 | 4.350 | 4.350 | 218,175,656 |
| 2025-02-21 | 4.510 | 4.640 | 4.410 | 4.490 | 4.490 | 275,501,065 |
| 2025-02-20 | 4.560 | 4.680 | 4.460 | 4.470 | 4.470 | 284,867,259 |
| 2025-02-19 | 4.480 | 4.740 | 4.330 | 4.610 | 4.610 | 370,354,594 |
| 2025-02-18 | 4.520 | 4.860 | 4.510 | 4.520 | 4.520 | 463,382,910 |
| 2025-02-17 | 5.430 | 5.430 | 5.010 | 5.010 | 5.010 | 544,697,397 |
| 2025-02-14 | 5.470 | 5.570 | 5.000 | 5.570 | 5.570 | 753,168,382 |
| 2025-02-13 | 4.980 | 5.060 | 4.470 | 5.060 | 5.060 | 546,560,759 |
| 2025-02-12 | 4.600 | 4.600 | 4.370 | 4.600 | 4.600 | 298,752,834 |
| 2025-02-11 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 42,642,029 |
| 2025-02-10 | 3.530 | 3.800 | 3.530 | 3.800 | 3.800 | 193,534,162 |
| 2025-02-07 | 3.380 | 3.500 | 3.350 | 3.450 | 3.450 | 128,483,958 |
| 2025-02-06 | 3.360 | 3.420 | 3.260 | 3.410 | 3.410 | 140,315,056 |
| 2025-02-05 | 3.460 | 3.470 | 3.350 | 3.380 | 3.380 | 87,955,758 |
| 2025-01-27 | 3.550 | 3.600 | 3.420 | 3.430 | 3.430 | 104,933,234 |
| 2025-01-24 | 3.420 | 3.560 | 3.320 | 3.480 | 3.480 | 120,792,103 |
| 2025-01-23 | 3.460 | 3.570 | 3.410 | 3.420 | 3.420 | 102,601,894 |
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.