Emei Shan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.050	11.340	10.990	11.290	10.852	18,374,589
2024-07-25	11.010	11.230	10.730	10.990	10.564	16,274,355
2024-07-24	11.020	11.380	11.020	11.130	10.698	25,223,510
2024-07-23	10.970	11.360	10.970	11.090	10.660	25,028,226
2024-07-22	10.750	11.090	10.730	10.990	10.564	11,607,604
2024-07-19	10.800	10.930	10.700	10.860	10.439	11,826,311
2024-07-18	10.790	11.000	10.510	10.930	10.506	19,651,433
2024-07-17	11.000	11.250	10.820	10.970	10.544	17,391,859
2024-07-16	11.300	11.480	11.050	11.150	10.717	23,741,692
2024-07-15	11.140	11.180	10.880	10.910	10.487	11,856,739
2024-07-12	11.200	11.490	11.170	11.230	10.794	20,647,875
2024-07-11	10.900	11.300	10.850	11.180	10.746	19,056,940
2024-07-10	10.950	11.070	10.730	10.750	10.333	12,216,291
2024-07-09	10.940	11.080	10.710	11.080	10.650	13,107,894
2024-07-08	11.130	11.210	10.850	10.880	10.458	10,132,172
2024-07-05	10.980	11.090	10.690	11.050	10.621	10,852,057
2024-07-04	11.200	11.300	10.850	10.890	10.468	17,659,595
2024-07-03	11.430	11.590	11.310	11.340	10.900	19,691,225
2024-07-02	11.300	11.530	11.260	11.420	10.977	19,167,899
2024-07-01	10.900	11.450	10.860	11.390	10.948	25,652,342
2024-06-28	10.500	10.960	10.500	10.890	10.468	18,797,095
2024-06-27	10.560	10.850	10.560	10.590	10.179	14,472,616
2024-06-26	10.560	10.700	10.380	10.670	10.256	14,549,602
2024-06-25	10.570	10.890	10.410	10.750	10.333	20,678,996
2024-06-24	10.740	10.850	10.320	10.380	9.977	16,460,224
2024-06-21	10.910	11.150	10.850	10.940	10.516	8,927,600
2024-06-20	11.280	11.360	10.940	10.940	10.516	15,043,986
2024-06-19	11.300	11.420	11.170	11.360	10.919	13,680,784
2024-06-18	11.250	11.370	11.250	11.310	10.871	8,943,251
2024-06-17	11.210	11.380	11.200	11.300	10.862	11,123,010
2024-06-14	11.110	11.500	11.090	11.330	10.890	18,031,920
2024-06-13	11.180	11.270	11.130	11.150	10.717	11,041,100
2024-06-12	10.930	11.280	10.920	11.190	10.756	16,366,039
2024-06-11	11.240	11.280	10.950	11.120	10.496	13,676,500
2024-06-07	11.200	11.450	11.080	11.340	10.704	16,965,300
2024-06-06	11.610	11.700	10.940	11.130	10.506	29,570,625
2024-06-05	11.750	11.950	11.570	11.590	10.940	16,160,900
2024-06-04	11.660	11.930	11.350	11.850	11.185	20,816,402
2024-06-03	11.990	12.000	11.580	11.750	11.091	21,832,106
2024-05-31	12.100	12.210	11.950	12.020	11.346	18,904,016
2024-05-30	12.220	12.260	12.050	12.140	11.459	26,143,776
2024-05-29	11.720	12.590	11.660	12.380	11.686	50,008,552
2024-05-28	11.670	12.040	11.610	11.810	11.148	25,595,422
2024-05-27	11.730	11.870	11.540	11.800	11.138	23,282,974
2024-05-24	11.620	11.780	11.550	11.560	10.912	22,179,710
2024-05-23	12.160	12.160	11.600	11.620	10.968	44,694,291
2024-05-22	12.760	12.900	12.280	12.360	11.667	58,423,970
2024-05-21	12.540	13.590	12.480	12.970	12.243	76,636,108
2024-05-20	12.630	13.340	12.320	12.900	12.177	92,977,885
2024-05-17	12.370	12.380	11.960	12.130	11.450	36,973,720
2024-05-16	11.840	12.440	11.780	12.290	11.601	55,006,252
2024-05-15	11.750	11.960	11.530	11.780	11.119	27,342,000
2024-05-14	11.600	11.840	11.520	11.760	11.100	31,570,208
2024-05-13	11.550	11.750	11.110	11.520	10.874	39,356,539
2024-05-10	11.450	11.860	11.410	11.770	11.110	55,779,933
2024-05-09	11.360	11.520	11.330	11.480	10.836	24,459,512
2024-05-08	11.540	11.680	11.280	11.390	10.751	28,946,570
2024-05-07	11.510	11.640	11.380	11.610	10.959	37,582,069
2024-05-06	11.790	11.900	11.460	11.530	10.883	49,994,538
2024-04-30	12.800	12.840	11.840	11.930	11.261	63,114,904

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-17	0.1500 CNY
2025-12-26	0.0800 CNY
2025-07-16	0.2500 CNY
2024-06-12	0.2000 CNY
2022-06-30	0.0600 CNY
2020-06-05	0.1000 CNY
2019-05-31	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.