Emei Shan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.450	9.490	9.230	9.290	8.769	21,188,720
2023-05-04	9.380	9.580	9.100	9.330	8.807	34,535,274
2023-04-28	8.810	9.350	8.750	9.230	8.712	26,645,995
2023-04-27	8.750	9.040	8.720	8.810	8.316	12,339,633
2023-04-26	8.500	9.130	8.500	8.880	8.382	20,219,068
2023-04-25	8.660	8.730	8.270	8.410	7.938	11,439,500
2023-04-24	8.680	8.810	8.390	8.710	8.222	13,867,970
2023-04-21	8.940	9.170	8.710	8.720	8.231	15,728,068
2023-04-20	9.110	9.120	8.830	8.980	8.476	18,391,290
2023-04-19	9.020	9.250	8.990	9.200	8.684	20,594,900
2023-04-18	9.160	9.190	8.950	9.000	8.495	15,837,100
2023-04-17	9.240	9.340	9.100	9.150	8.637	19,845,725
2023-04-14	9.500	9.570	9.140	9.190	8.675	39,575,257
2023-04-13	9.420	9.770	9.250	9.670	9.128	32,829,142
2023-04-12	9.240	9.430	9.190	9.270	8.750	14,032,600
2023-04-11	9.300	9.490	9.230	9.310	8.788	18,294,143
2023-04-10	9.200	9.360	9.180	9.290	8.769	16,437,545
2023-04-07	9.120	9.290	9.060	9.190	8.675	11,646,796
2023-04-06	9.140	9.180	9.010	9.080	8.571	13,936,643
2023-04-04	9.250	9.360	9.140	9.180	8.665	17,795,904
2023-04-03	9.090	9.340	9.060	9.250	8.731	19,978,759
2023-03-31	9.060	9.150	9.000	9.080	8.571	16,082,928
2023-03-30	8.900	9.090	8.850	9.070	8.561	20,655,390
2023-03-29	8.790	9.150	8.770	8.920	8.420	16,230,600
2023-03-28	8.880	8.980	8.720	8.820	8.325	12,757,422
2023-03-27	8.860	8.930	8.810	8.900	8.401	11,489,400
2023-03-24	8.760	8.930	8.730	8.830	8.335	12,467,300
2023-03-23	8.710	8.770	8.620	8.760	8.269	10,390,900
2023-03-22	8.720	8.800	8.640	8.720	8.231	12,624,220
2023-03-21	8.250	8.790	8.240	8.710	8.222	22,466,420
2023-03-20	8.190	8.350	8.120	8.240	7.778	10,575,100
2023-03-17	8.110	8.280	8.110	8.160	7.702	8,714,900
2023-03-16	8.230	8.240	8.030	8.060	7.608	9,769,600
2023-03-15	8.250	8.320	8.220	8.300	7.835	8,332,000
2023-03-14	8.540	8.570	8.110	8.210	7.750	12,647,100
2023-03-13	8.440	8.560	8.330	8.540	8.061	7,242,402
2023-03-10	8.600	8.750	8.450	8.460	7.986	7,818,200
2023-03-09	8.830	8.850	8.610	8.650	8.165	8,784,300
2023-03-08	8.790	8.890	8.700	8.820	8.325	8,575,400
2023-03-07	8.920	8.940	8.720	8.730	8.240	15,742,360
2023-03-06	8.780	8.990	8.740	8.960	8.457	17,199,376
2023-03-03	8.720	8.800	8.660	8.800	8.306	11,530,876
2023-03-02	8.670	8.790	8.660	8.710	8.222	10,713,076
2023-03-01	8.680	8.700	8.610	8.690	8.203	11,330,000
2023-02-28	8.540	8.680	8.500	8.670	8.184	16,175,400
2023-02-27	8.420	8.580	8.380	8.530	8.052	11,155,269
2023-02-24	8.420	8.450	8.330	8.440	7.967	5,879,500
2023-02-23	8.510	8.540	8.400	8.420	7.948	6,215,362
2023-02-22	8.430	8.520	8.410	8.500	8.023	5,987,702
2023-02-21	8.420	8.520	8.370	8.480	8.004	8,437,900
2023-02-20	8.310	8.400	8.250	8.400	7.929	7,057,300
2023-02-17	8.290	8.440	8.240	8.300	7.835	9,427,602
2023-02-16	8.370	8.650	8.230	8.290	7.825	19,018,202
2023-02-15	8.490	8.490	8.350	8.360	7.891	7,788,500
2023-02-14	8.600	8.610	8.410	8.470	7.995	10,403,200
2023-02-13	8.430	8.610	8.420	8.610	8.127	14,432,290
2023-02-10	8.280	8.520	8.270	8.450	7.976	15,078,202
2023-02-09	8.150	8.320	8.110	8.320	7.853	10,129,547
2023-02-08	8.280	8.300	8.170	8.180	7.721	11,614,637
2023-02-07	8.410	8.440	8.240	8.290	7.825	10,280,449

← NewerPage 15 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.