Easyhome New Retail Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	2.850	2.860	2.760	2.770	2.770	46,109,385
2024-10-28	2.780	2.870	2.760	2.850	2.850	52,539,220
2024-10-25	2.680	2.770	2.680	2.770	2.770	42,825,085
2024-10-24	2.670	2.710	2.640	2.680	2.680	32,436,839
2024-10-23	2.670	2.710	2.660	2.680	2.680	46,264,207
2024-10-22	2.600	2.670	2.590	2.670	2.670	47,131,100
2024-10-21	2.620	2.630	2.560	2.600	2.600	49,455,558
2024-10-18	2.560	2.650	2.520	2.610	2.610	54,535,500
2024-10-17	2.640	2.660	2.550	2.550	2.550	46,757,378
2024-10-16	2.580	2.660	2.570	2.630	2.630	47,680,821
2024-10-15	2.680	2.690	2.600	2.610	2.610	50,131,583
2024-10-14	2.660	2.730	2.610	2.710	2.710	57,247,025
2024-10-11	2.720	2.770	2.610	2.640	2.640	55,952,500
2024-10-10	2.710	2.790	2.650	2.720	2.720	60,314,112
2024-10-09	2.850	2.880	2.690	2.710	2.710	85,435,343
2024-10-08	3.200	3.200	2.850	2.970	2.970	140,782,369
2024-09-30	2.850	2.970	2.800	2.930	2.930	107,830,220
2024-09-27	2.680	2.770	2.670	2.720	2.720	77,050,524
2024-09-26	2.470	2.630	2.460	2.630	2.630	64,088,200
2024-09-25	2.460	2.550	2.450	2.470	2.470	46,433,160
2024-09-24	2.300	2.440	2.300	2.440	2.440	48,281,010
2024-09-23	2.300	2.300	2.270	2.290	2.290	13,807,485
2024-09-20	2.330	2.330	2.270	2.290	2.290	22,740,000
2024-09-19	2.270	2.350	2.250	2.330	2.330	28,742,491
2024-09-18	2.280	2.290	2.200	2.250	2.250	22,966,635
2024-09-13	2.300	2.330	2.270	2.280	2.280	19,148,509
2024-09-12	2.320	2.350	2.300	2.300	2.300	16,334,194
2024-09-11	2.350	2.350	2.300	2.320	2.320	17,981,288
2024-09-10	2.400	2.420	2.310	2.360	2.360	24,636,374
2024-09-09	2.370	2.430	2.350	2.400	2.400	20,041,400
2024-09-06	2.400	2.440	2.370	2.380	2.380	17,993,088
2024-09-05	2.370	2.410	2.350	2.410	2.410	27,977,304
2024-09-04	2.450	2.480	2.360	2.360	2.360	30,481,400
2024-09-03	2.480	2.500	2.420	2.440	2.440	27,475,400
2024-09-02	2.570	2.600	2.480	2.500	2.500	38,847,767
2024-08-30	2.470	2.640	2.460	2.580	2.580	42,549,498
2024-08-29	2.440	2.510	2.400	2.490	2.490	24,121,005
2024-08-28	2.440	2.480	2.400	2.450	2.450	20,429,700
2024-08-27	2.440	2.460	2.420	2.440	2.440	14,197,506
2024-08-26	2.440	2.520	2.410	2.460	2.460	24,948,900
2024-08-23	2.390	2.450	2.390	2.430	2.430	20,570,400
2024-08-22	2.430	2.470	2.390	2.400	2.400	19,621,480
2024-08-21	2.430	2.470	2.410	2.430	2.430	18,511,843
2024-08-20	2.500	2.510	2.440	2.450	2.450	24,872,700
2024-08-19	2.470	2.520	2.460	2.510	2.510	15,885,600
2024-08-16	2.550	2.550	2.460	2.480	2.480	18,369,289
2024-08-15	2.510	2.550	2.480	2.520	2.520	24,774,300
2024-08-14	2.540	2.540	2.490	2.500	2.500	18,889,000
2024-08-13	2.540	2.560	2.480	2.520	2.520	26,674,789
2024-08-12	2.600	2.620	2.530	2.550	2.550	21,832,100
2024-08-09	2.610	2.680	2.600	2.610	2.610	30,571,700
2024-08-08	2.580	2.630	2.570	2.610	2.610	29,606,801
2024-08-07	2.620	2.630	2.540	2.580	2.580	42,753,100
2024-08-06	2.630	2.710	2.590	2.610	2.610	65,224,100
2024-08-05	2.620	2.740	2.600	2.630	2.630	61,693,243
2024-08-02	2.560	2.660	2.550	2.620	2.620	38,534,300
2024-08-01	2.560	2.600	2.530	2.570	2.570	38,154,339
2024-07-31	2.470	2.600	2.460	2.570	2.570	48,519,200
2024-07-30	2.450	2.500	2.430	2.490	2.490	37,806,780
2024-07-29	2.350	2.470	2.310	2.470	2.470	52,412,264

← NewerPage 9 of 21 · 1,212 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.