Easyhome New Retail Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3.520 | 3.520 | 3.420 | 3.420 | 3.420 | 101,111,783 |
| 2025-01-21 | 3.520 | 3.600 | 3.450 | 3.550 | 3.550 | 146,214,896 |
| 2025-01-20 | 3.430 | 3.600 | 3.400 | 3.480 | 3.480 | 138,742,293 |
| 2025-01-17 | 3.540 | 3.540 | 3.420 | 3.420 | 3.420 | 142,345,598 |
| 2025-01-16 | 3.600 | 3.670 | 3.540 | 3.600 | 3.600 | 140,368,177 |
| 2025-01-15 | 3.600 | 3.650 | 3.500 | 3.540 | 3.540 | 138,245,675 |
| 2025-01-14 | 3.420 | 3.660 | 3.420 | 3.620 | 3.620 | 189,131,164 |
| 2025-01-13 | 3.430 | 3.580 | 3.330 | 3.420 | 3.420 | 162,811,434 |
| 2025-01-10 | 3.950 | 4.010 | 3.630 | 3.630 | 3.630 | 231,929,884 |
| 2025-01-09 | 4.180 | 4.180 | 4.000 | 4.030 | 4.030 | 264,269,203 |
| 2025-01-08 | 3.950 | 4.390 | 3.860 | 4.190 | 4.190 | 419,472,132 |
| 2025-01-07 | 3.900 | 4.100 | 3.730 | 4.030 | 4.030 | 324,297,577 |
| 2025-01-06 | 4.120 | 4.330 | 3.870 | 4.000 | 4.000 | 421,935,546 |
| 2025-01-03 | 3.720 | 4.170 | 3.420 | 4.170 | 4.170 | 491,946,865 |
| 2025-01-02 | 3.570 | 3.930 | 3.530 | 3.790 | 3.790 | 265,855,089 |
| 2024-12-31 | 3.720 | 3.830 | 3.550 | 3.570 | 3.570 | 158,118,929 |
| 2024-12-30 | 3.830 | 3.860 | 3.690 | 3.730 | 3.730 | 157,427,939 |
| 2024-12-27 | 3.850 | 4.120 | 3.810 | 3.890 | 3.890 | 219,786,040 |
| 2024-12-26 | 3.750 | 4.070 | 3.720 | 3.940 | 3.940 | 186,103,379 |
| 2024-12-25 | 3.700 | 3.830 | 3.510 | 3.800 | 3.800 | 186,632,075 |
| 2024-12-24 | 3.710 | 3.780 | 3.640 | 3.730 | 3.730 | 133,653,506 |
| 2024-12-23 | 3.890 | 3.950 | 3.680 | 3.730 | 3.730 | 172,501,113 |
| 2024-12-20 | 4.200 | 4.350 | 3.920 | 3.960 | 3.960 | 224,233,335 |
| 2024-12-19 | 4.220 | 4.290 | 3.900 | 3.970 | 3.970 | 261,037,547 |
| 2024-12-18 | 4.330 | 4.630 | 4.230 | 4.330 | 4.330 | 357,207,182 |
| 2024-12-17 | 5.290 | 5.600 | 4.690 | 4.690 | 4.690 | 408,273,483 |
| 2024-12-16 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 22,337,511 |
| 2024-12-13 | 4.740 | 4.740 | 4.480 | 4.740 | 4.740 | 324,212,967 |
| 2024-12-12 | 3.950 | 4.310 | 3.920 | 4.310 | 4.310 | 141,127,395 |
| 2024-12-11 | 3.590 | 3.920 | 3.540 | 3.920 | 3.920 | 338,032,668 |
| 2024-12-10 | 3.410 | 3.560 | 3.340 | 3.560 | 3.560 | 260,536,724 |
| 2024-12-09 | 3.500 | 3.500 | 3.180 | 3.240 | 3.240 | 207,124,965 |
| 2024-12-06 | 3.050 | 3.340 | 3.030 | 3.340 | 3.340 | 144,341,377 |
| 2024-12-05 | 3.010 | 3.050 | 2.960 | 3.040 | 3.040 | 66,686,700 |
| 2024-12-04 | 3.070 | 3.120 | 3.000 | 3.010 | 3.010 | 71,585,801 |
| 2024-12-03 | 3.080 | 3.130 | 3.040 | 3.100 | 3.100 | 76,556,332 |
| 2024-12-02 | 3.010 | 3.130 | 3.000 | 3.090 | 3.090 | 92,291,001 |
| 2024-11-29 | 2.970 | 3.040 | 2.950 | 3.030 | 3.030 | 83,148,698 |
| 2024-11-28 | 2.900 | 3.020 | 2.900 | 2.980 | 2.980 | 114,604,474 |
| 2024-11-27 | 2.890 | 2.930 | 2.810 | 2.920 | 2.920 | 62,470,351 |
| 2024-11-26 | 2.980 | 2.980 | 2.860 | 2.910 | 2.910 | 89,427,871 |
| 2024-11-25 | 2.840 | 3.010 | 2.800 | 2.980 | 2.980 | 125,063,682 |
| 2024-11-22 | 2.960 | 3.010 | 2.830 | 2.840 | 2.840 | 87,699,050 |
| 2024-11-21 | 2.920 | 3.030 | 2.860 | 2.960 | 2.960 | 99,825,147 |
| 2024-11-20 | 2.840 | 2.900 | 2.820 | 2.890 | 2.890 | 59,559,800 |
| 2024-11-19 | 2.820 | 2.870 | 2.770 | 2.850 | 2.850 | 56,938,677 |
| 2024-11-18 | 2.790 | 2.910 | 2.790 | 2.830 | 2.830 | 70,235,303 |
| 2024-11-15 | 2.810 | 2.830 | 2.760 | 2.760 | 2.760 | 43,286,112 |
| 2024-11-14 | 2.900 | 2.920 | 2.790 | 2.800 | 2.800 | 67,296,402 |
| 2024-11-13 | 2.990 | 3.010 | 2.870 | 2.900 | 2.900 | 72,132,801 |
| 2024-11-12 | 2.950 | 3.040 | 2.950 | 2.980 | 2.980 | 73,796,569 |
| 2024-11-11 | 2.960 | 3.010 | 2.910 | 2.960 | 2.960 | 61,641,660 |
| 2024-11-08 | 3.080 | 3.100 | 2.950 | 2.990 | 2.990 | 82,635,614 |
| 2024-11-07 | 2.930 | 3.070 | 2.900 | 3.060 | 3.060 | 106,270,792 |
| 2024-11-06 | 2.910 | 2.950 | 2.860 | 2.930 | 2.930 | 61,720,997 |
| 2024-11-05 | 2.910 | 2.950 | 2.870 | 2.920 | 2.920 | 70,969,745 |
| 2024-11-04 | 2.820 | 2.910 | 2.770 | 2.900 | 2.900 | 58,159,900 |
| 2024-11-01 | 2.820 | 2.860 | 2.780 | 2.820 | 2.820 | 51,637,500 |
| 2024-10-31 | 2.780 | 2.860 | 2.760 | 2.820 | 2.820 | 44,679,137 |
| 2024-10-30 | 2.740 | 2.820 | 2.740 | 2.780 | 2.780 | 34,424,306 |
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.