Emei Shan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	9.580	9.600	9.350	9.400	8.873	7,141,092
2023-10-30	9.550	9.700	9.480	9.520	8.986	8,005,990
2023-10-27	9.520	9.640	9.410	9.570	9.033	9,512,831
2023-10-26	9.410	9.450	9.230	9.450	8.920	6,368,451
2023-10-25	9.160	9.430	9.160	9.390	8.863	7,560,337
2023-10-24	8.970	9.170	8.950	9.130	8.618	5,576,925
2023-10-23	9.100	9.180	8.900	8.950	8.448	5,568,300
2023-10-20	9.110	9.220	9.090	9.110	8.599	5,078,415
2023-10-19	9.120	9.320	9.100	9.150	8.637	5,677,328
2023-10-18	9.400	9.400	9.160	9.180	8.665	6,763,575
2023-10-17	9.360	9.520	9.350	9.440	8.911	6,494,589
2023-10-16	9.460	9.500	9.330	9.370	8.844	7,344,313
2023-10-13	9.590	9.650	9.360	9.480	8.948	9,783,349
2023-10-12	9.490	9.690	9.490	9.630	9.090	8,094,669
2023-10-11	9.570	9.600	9.450	9.470	8.939	7,826,743
2023-10-10	9.800	9.820	9.540	9.570	9.033	12,346,863
2023-10-09	10.200	10.200	9.450	9.730	9.184	26,124,903
2023-09-28	10.030	10.690	10.020	10.440	9.854	20,939,859
2023-09-27	9.960	10.020	9.890	9.980	9.420	7,297,540
2023-09-26	9.850	10.020	9.840	9.920	9.364	6,467,700
2023-09-25	10.090	10.090	9.890	9.930	9.373	8,671,776
2023-09-22	10.000	10.110	9.910	10.100	9.534	9,826,502
2023-09-21	10.120	10.180	9.940	9.970	9.411	12,342,702
2023-09-20	10.620	10.630	10.140	10.160	9.590	17,738,800
2023-09-19	11.000	11.000	10.660	10.680	10.081	20,801,936
2023-09-18	10.850	11.080	10.820	11.080	10.459	23,983,955
2023-09-15	10.630	11.030	10.610	10.840	10.232	19,759,357
2023-09-14	10.790	10.880	10.510	10.590	9.996	8,635,800
2023-09-13	10.840	10.910	10.600	10.750	10.147	11,477,000
2023-09-12	10.930	11.070	10.820	10.890	10.279	9,991,000
2023-09-11	10.810	11.020	10.770	10.990	10.374	12,817,900
2023-09-08	10.840	10.870	10.650	10.810	10.204	7,888,100
2023-09-07	10.880	11.050	10.810	10.820	10.213	13,174,500
2023-09-06	10.920	10.950	10.810	10.890	10.279	7,704,200
2023-09-05	10.930	11.110	10.870	10.930	10.317	11,371,500
2023-09-04	10.630	10.970	10.610	10.940	10.326	14,412,300
2023-09-01	10.550	10.710	10.540	10.620	10.024	10,395,400
2023-08-31	10.640	10.680	10.420	10.530	9.939	8,766,700
2023-08-30	10.690	10.830	10.610	10.620	10.024	7,955,600
2023-08-29	10.450	10.800	10.420	10.700	10.100	10,724,100
2023-08-28	10.750	10.780	10.390	10.460	9.873	13,172,413
2023-08-25	10.440	10.460	10.080	10.170	9.600	10,679,413
2023-08-24	10.280	10.500	10.280	10.440	9.854	6,715,694
2023-08-23	10.450	10.490	10.290	10.300	9.722	5,032,794
2023-08-22	10.470	10.510	10.290	10.490	9.902	6,425,402
2023-08-21	10.470	10.610	10.400	10.410	9.826	5,119,500
2023-08-18	10.780	10.850	10.470	10.470	9.883	6,982,400
2023-08-17	10.620	10.830	10.540	10.810	10.204	7,618,143
2023-08-16	10.760	10.820	10.630	10.630	10.034	7,695,843
2023-08-15	10.910	10.990	10.750	10.820	10.213	9,946,856
2023-08-14	10.710	11.050	10.580	10.920	10.308	12,751,015
2023-08-11	10.810	11.170	10.760	10.830	10.223	11,784,036
2023-08-10	10.760	10.890	10.710	10.860	10.251	5,643,136
2023-08-09	10.930	10.970	10.700	10.770	10.166	7,471,100
2023-08-08	10.980	11.040	10.860	10.990	10.374	6,230,600
2023-08-07	10.850	11.140	10.810	11.020	10.402	10,799,400
2023-08-04	10.840	10.940	10.800	10.850	10.241	7,158,300
2023-08-03	10.950	11.000	10.730	10.810	10.204	13,285,000
2023-08-02	11.150	11.160	10.860	10.890	10.279	12,993,200
2023-08-01	11.590	11.610	11.130	11.170	10.544	18,611,600

← NewerPage 13 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.