Emei Shan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	12.630	12.870	12.220	12.840	12.120	59,763,743
2024-04-26	12.450	12.870	12.450	12.710	11.997	64,203,572
2024-04-25	12.400	12.890	11.880	12.480	11.780	66,271,455
2024-04-24	12.280	12.840	12.270	12.760	12.044	61,422,743
2024-04-23	13.330	13.490	12.500	12.500	11.799	78,201,795
2024-04-22	14.010	14.780	12.830	13.890	13.111	115,339,784
2024-04-19	13.710	14.800	13.450	14.250	13.451	106,601,839
2024-04-18	12.900	14.430	12.860	13.950	13.168	110,028,092
2024-04-17	13.310	14.000	12.220	13.340	12.592	107,356,436
2024-04-16	14.200	15.210	13.280	13.340	12.592	123,116,339
2024-04-15	15.400	16.110	14.200	14.750	13.923	142,036,766
2024-04-12	13.070	14.710	12.890	14.710	13.885	103,874,310
2024-04-11	11.930	13.370	11.550	13.370	12.620	93,401,616
2024-04-10	11.630	12.830	11.360	12.150	11.469	98,929,725
2024-04-09	10.500	11.660	10.490	11.660	11.006	44,977,117
2024-04-08	10.440	10.610	10.300	10.600	10.006	19,083,890
2024-04-03	10.330	10.460	10.200	10.440	9.854	11,348,345
2024-04-02	10.390	10.540	10.310	10.400	9.817	13,745,670
2024-04-01	10.280	10.470	10.080	10.460	9.873	17,701,881
2024-03-29	10.070	10.300	10.040	10.300	9.722	3,996,180
2024-03-28	9.900	10.160	9.900	10.100	9.534	6,145,100
2024-03-27	10.070	10.270	9.920	9.930	9.373	6,469,228
2024-03-26	10.020	10.150	9.850	10.150	9.581	7,399,813
2024-03-25	10.110	10.290	9.990	10.040	9.477	7,579,007
2024-03-22	10.280	10.340	10.110	10.170	9.600	6,076,940
2024-03-21	10.160	10.430	10.160	10.330	9.751	9,345,429
2024-03-20	10.050	10.340	10.050	10.140	9.571	7,742,245
2024-03-19	10.190	10.280	10.030	10.030	9.467	7,269,511
2024-03-18	10.170	10.300	10.130	10.240	9.666	7,210,291
2024-03-15	10.140	10.370	10.090	10.240	9.666	7,814,912
2024-03-14	9.970	10.480	9.940	10.160	9.590	12,758,874
2024-03-13	9.910	10.130	9.860	10.010	9.449	10,725,656
2024-03-12	9.750	10.030	9.680	10.000	9.439	13,706,690
2024-03-11	9.370	9.750	9.360	9.730	9.184	11,051,237
2024-03-08	9.450	9.460	9.300	9.420	8.892	9,635,318
2024-03-07	9.120	9.650	9.090	9.550	9.014	18,081,600
2024-03-06	8.990	9.160	8.940	9.140	8.627	8,997,323
2024-03-05	8.930	9.210	8.890	9.030	8.524	9,600,624
2024-03-04	9.020	9.100	8.860	9.000	8.495	6,592,100
2024-03-01	9.070	9.090	8.890	9.080	8.571	8,048,019
2024-02-29	8.830	9.030	8.770	9.000	8.495	11,496,152
2024-02-28	9.180	9.360	8.870	8.870	8.373	12,542,340
2024-02-27	9.090	9.190	9.000	9.190	8.675	8,502,876
2024-02-26	9.090	9.210	9.010	9.090	8.580	10,100,120
2024-02-23	9.100	9.170	9.000	9.150	8.637	8,667,500
2024-02-22	9.000	9.240	8.970	9.110	8.599	9,935,031
2024-02-21	8.930	9.160	8.880	9.040	8.533	11,062,921
2024-02-20	9.010	9.040	8.800	9.000	8.495	12,351,611
2024-02-19	9.250	9.290	8.980	9.080	8.571	16,078,312
2024-02-08	8.150	8.880	8.110	8.880	8.382	17,355,727
2024-02-07	8.110	8.390	8.030	8.110	7.655	15,557,069
2024-02-06	7.910	8.460	7.470	8.240	7.778	15,786,959
2024-02-05	8.840	8.850	8.100	8.110	7.655	17,643,782
2024-02-02	8.840	9.340	8.750	9.000	8.495	16,304,117
2024-02-01	9.000	9.090	8.750	8.830	8.335	13,246,864
2024-01-31	9.300	9.540	9.040	9.110	8.599	21,084,729
2024-01-30	9.800	10.260	9.630	9.850	9.298	15,622,159
2024-01-29	9.990	10.030	9.710	9.910	9.354	13,507,200
2024-01-26	9.940	10.160	9.900	10.000	9.439	13,534,995
2024-01-25	9.740	10.080	9.580	10.040	9.477	17,769,289

← NewerPage 11 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.