Emei Shan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.700	9.920	9.480	9.850	9.298	16,905,076
2024-01-23	9.560	9.830	9.480	9.720	9.175	19,378,131
2024-01-22	10.300	10.330	9.590	9.690	9.147	22,744,879
2024-01-19	9.900	10.550	9.830	10.380	9.798	33,153,500
2024-01-18	10.000	10.020	9.610	9.960	9.401	27,551,305
2024-01-17	10.480	10.600	10.120	10.240	9.666	29,023,100
2024-01-16	10.060	10.880	9.930	10.380	9.798	52,087,333
2024-01-15	9.580	10.200	9.550	10.130	9.562	37,083,594
2024-01-12	9.800	9.820	9.590	9.590	9.052	15,176,020
2024-01-11	9.640	10.190	9.630	9.880	9.326	26,999,164
2024-01-10	9.690	9.810	9.500	9.700	9.156	27,241,220
2024-01-09	9.370	10.030	9.360	9.830	9.279	39,490,255
2024-01-08	9.290	9.450	9.230	9.260	8.741	10,737,375
2024-01-05	9.500	9.690	9.310	9.360	8.835	11,946,100
2024-01-04	9.520	9.580	9.370	9.550	9.014	14,610,696
2024-01-03	9.240	9.540	9.220	9.510	8.977	17,918,133
2024-01-02	8.980	9.500	8.970	9.250	8.731	19,922,728
2023-12-29	8.770	8.950	8.750	8.930	8.429	8,562,388
2023-12-28	8.620	8.800	8.510	8.800	8.306	10,115,646
2023-12-27	8.460	8.690	8.460	8.670	8.184	7,604,700
2023-12-26	8.550	8.590	8.450	8.480	8.004	5,736,820
2023-12-25	8.690	8.700	8.460	8.560	8.080	6,896,000
2023-12-22	8.890	8.940	8.660	8.710	8.222	8,185,710
2023-12-21	8.760	8.910	8.730	8.880	8.382	5,970,900
2023-12-20	9.060	9.140	8.800	8.810	8.316	9,468,600
2023-12-19	8.860	9.160	8.840	9.080	8.571	11,344,499
2023-12-18	9.110	9.120	8.850	8.880	8.382	7,431,900
2023-12-15	9.060	9.210	9.010	9.120	8.609	7,667,900
2023-12-14	9.000	9.180	9.000	9.060	8.552	6,845,300
2023-12-13	9.060	9.160	8.980	8.980	8.476	6,111,900
2023-12-12	8.870	9.100	8.850	9.080	8.571	8,725,326
2023-12-11	8.740	8.900	8.690	8.890	8.391	7,863,300
2023-12-08	8.960	8.960	8.780	8.800	8.306	9,782,000
2023-12-07	9.040	9.110	8.940	8.960	8.457	8,976,200
2023-12-06	9.090	9.100	8.900	9.070	8.561	13,994,900
2023-12-05	9.300	9.350	9.090	9.100	8.590	10,033,300
2023-12-04	9.400	9.460	9.310	9.330	8.807	10,703,502
2023-12-01	9.430	9.510	9.340	9.400	8.873	7,451,746
2023-11-30	9.310	9.470	9.270	9.430	8.901	9,300,299
2023-11-29	9.340	9.400	9.300	9.310	8.788	3,962,400
2023-11-28	9.260	9.390	9.170	9.380	8.854	7,365,529
2023-11-27	9.490	9.510	9.240	9.310	8.788	9,733,698
2023-11-24	9.400	9.470	9.330	9.350	8.826	6,563,600
2023-11-23	9.460	9.480	9.260	9.400	8.873	8,293,800
2023-11-22	9.420	9.590	9.390	9.460	8.929	9,917,297
2023-11-21	9.390	9.560	9.390	9.430	8.901	7,856,681
2023-11-20	9.300	9.420	9.260	9.400	8.873	9,329,937
2023-11-17	9.270	9.330	9.180	9.280	8.760	5,654,400
2023-11-16	9.280	9.390	9.230	9.300	8.778	8,654,900
2023-11-15	9.250	9.330	9.210	9.280	8.760	6,459,000
2023-11-14	9.230	9.280	9.160	9.200	8.684	5,726,234
2023-11-13	9.210	9.310	9.190	9.240	8.722	5,033,155
2023-11-10	9.210	9.260	9.150	9.210	8.693	4,592,355
2023-11-09	9.300	9.380	9.200	9.250	8.731	4,540,000
2023-11-08	9.290	9.400	9.250	9.280	8.760	5,808,640
2023-11-07	9.480	9.480	9.180	9.310	8.788	8,694,540
2023-11-06	9.440	9.480	9.340	9.460	8.929	5,953,746
2023-11-03	9.350	9.430	9.310	9.400	8.873	4,262,046
2023-11-02	9.460	9.500	9.340	9.350	8.826	4,479,100
2023-11-01	9.460	9.540	9.370	9.460	8.929	6,456,200

← NewerPage 12 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.