Emei Shan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.590	11.610	11.130	11.170	10.544	18,611,600
2023-07-31	11.380	11.750	11.310	11.640	10.987	16,958,800
2023-07-28	11.260	11.400	11.180	11.330	10.695	5,914,800
2023-07-27	11.350	11.520	11.270	11.330	10.695	5,791,500
2023-07-26	11.500	11.560	11.300	11.390	10.751	5,767,000
2023-07-25	11.470	11.660	11.360	11.490	10.846	8,609,000
2023-07-24	11.360	11.560	11.210	11.370	10.732	8,016,100
2023-07-21	11.550	11.710	11.330	11.420	10.780	11,735,636
2023-07-20	11.270	11.580	11.270	11.450	10.808	11,546,800
2023-07-19	11.260	11.530	11.190	11.380	10.742	10,319,181
2023-07-18	11.180	11.340	11.140	11.220	10.591	7,253,881
2023-07-17	11.200	11.430	11.130	11.210	10.581	10,955,900
2023-07-14	11.320	11.380	11.050	11.300	10.666	22,686,143
2023-07-13	11.900	11.900	10.750	11.320	10.685	42,287,331
2023-07-12	12.010	12.220	11.890	11.920	11.251	12,698,700
2023-07-11	11.950	12.020	11.770	12.000	11.327	9,101,900
2023-07-10	12.100	12.240	11.890	12.020	11.346	11,651,400
2023-07-07	12.050	12.180	11.890	12.060	11.384	9,268,602
2023-07-06	12.160	12.540	11.950	12.050	11.374	15,328,802
2023-07-05	12.350	12.710	12.150	12.240	11.554	22,106,215
2023-07-04	11.890	12.540	11.820	12.390	11.695	27,673,000
2023-07-03	11.470	12.070	11.470	12.010	11.336	28,503,999
2023-06-30	11.590	11.760	11.380	11.460	10.817	15,889,500
2023-06-29	11.890	11.950	11.560	11.650	10.997	11,139,100
2023-06-28	11.850	11.950	11.550	11.860	11.195	19,285,941
2023-06-27	11.580	12.200	11.540	12.000	11.327	28,224,256
2023-06-26	11.800	11.960	11.490	11.530	10.883	14,994,800
2023-06-21	11.870	12.130	11.760	11.780	11.119	14,101,700
2023-06-20	12.080	12.240	11.800	11.860	11.195	16,328,954
2023-06-19	12.370	12.500	12.120	12.150	11.469	16,066,402
2023-06-16	12.210	12.350	12.020	12.240	11.554	14,608,002
2023-06-15	12.030	12.350	11.930	12.250	11.563	20,853,460
2023-06-14	12.230	12.350	11.810	12.150	11.469	28,630,200
2023-06-13	12.330	12.750	12.320	12.420	11.723	34,403,100
2023-06-12	12.430	12.680	12.160	12.220	11.535	29,087,804
2023-06-09	12.670	12.980	12.520	12.600	11.893	30,941,100
2023-06-08	13.330	13.420	12.520	12.880	12.158	47,685,162
2023-06-07	12.380	13.570	12.030	13.230	12.488	73,490,733
2023-06-06	12.720	13.510	12.250	12.340	11.648	68,324,970
2023-06-05	12.020	12.650	11.830	12.650	11.941	47,116,131
2023-06-02	12.410	12.880	11.470	11.500	10.855	92,066,879
2023-06-01	12.290	12.290	11.950	12.290	11.601	40,371,075
2023-05-31	10.140	11.170	10.070	11.170	10.544	25,480,300
2023-05-30	9.690	10.220	9.610	10.150	9.581	28,869,974
2023-05-29	9.520	9.840	9.430	9.650	9.109	21,170,625
2023-05-26	8.990	9.480	8.970	9.460	8.929	23,078,005
2023-05-25	9.180	9.200	8.810	8.960	8.457	11,493,000
2023-05-24	9.320	9.320	9.130	9.170	8.656	7,691,299
2023-05-23	9.290	9.440	9.230	9.280	8.760	13,784,081
2023-05-22	9.120	9.320	8.960	9.300	8.778	13,516,881
2023-05-19	9.080	9.150	8.880	9.120	8.609	9,575,576
2023-05-18	9.170	9.260	9.080	9.080	8.571	7,068,300
2023-05-17	9.100	9.200	9.090	9.180	8.665	6,236,820
2023-05-16	9.300	9.330	9.110	9.120	8.609	10,543,402
2023-05-15	9.070	9.340	9.020	9.290	8.769	15,530,979
2023-05-12	9.150	9.270	9.000	9.090	8.580	8,636,180
2023-05-11	8.990	9.280	8.990	9.200	8.684	14,344,895
2023-05-10	9.070	9.110	8.950	9.000	8.495	10,050,776
2023-05-09	9.080	9.230	9.050	9.070	8.561	12,208,700
2023-05-08	9.200	9.280	9.060	9.150	8.637	16,521,026

← NewerPage 14 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.