Emei Shan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.490	8.630	8.390	8.400	7.929	12,449,743
2023-02-03	8.460	8.540	8.380	8.530	8.052	10,477,500
2023-02-02	8.450	8.530	8.330	8.500	8.023	12,674,500
2023-02-01	8.250	8.460	8.200	8.450	7.976	15,647,033
2023-01-31	8.460	8.470	8.170	8.250	7.787	18,796,700
2023-01-30	8.800	8.840	8.480	8.510	8.033	19,868,628
2023-01-20	8.490	8.680	8.480	8.620	8.137	14,991,854
2023-01-19	8.590	8.590	8.390	8.490	8.014	13,537,052
2023-01-18	8.670	8.720	8.530	8.560	8.080	13,947,743
2023-01-17	8.360	8.850	8.350	8.730	8.240	31,798,442
2023-01-16	8.440	8.480	8.350	8.360	7.891	14,496,197
2023-01-13	8.360	8.480	8.290	8.470	7.995	14,901,200
2023-01-12	8.320	8.400	8.260	8.350	7.882	14,488,669
2023-01-11	8.600	8.630	8.330	8.330	7.863	21,635,626
2023-01-10	8.810	8.880	8.550	8.600	8.118	25,683,232
2023-01-09	8.760	8.910	8.660	8.880	8.382	22,733,943
2023-01-06	9.440	9.440	8.780	8.800	8.306	54,168,512
2023-01-05	9.170	9.540	8.940	9.490	8.958	47,122,600
2023-01-04	9.160	9.400	8.980	9.270	8.750	35,726,555
2023-01-03	9.400	10.030	9.130	9.240	8.722	54,079,550
2022-12-30	9.090	9.720	9.080	9.470	8.939	51,982,471
2022-12-29	9.200	9.540	9.030	9.180	8.665	47,254,093
2022-12-28	8.900	9.620	8.840	9.410	8.882	64,279,790
2022-12-27	9.190	9.200	8.750	9.040	8.533	37,739,243
2022-12-26	8.820	9.370	8.800	9.160	8.646	51,294,188
2022-12-23	8.600	9.300	8.600	8.870	8.373	40,799,543
2022-12-22	9.030	9.070	8.700	8.710	8.222	38,821,676
2022-12-21	8.860	9.170	8.860	9.020	8.514	34,282,957
2022-12-20	8.990	9.140	8.820	8.930	8.429	31,134,400
2022-12-19	9.340	9.540	9.050	9.210	8.693	54,693,314
2022-12-16	8.810	9.850	8.780	9.350	8.826	77,212,800
2022-12-15	9.210	9.260	8.900	8.950	8.448	48,926,212
2022-12-14	8.900	9.520	8.820	9.350	8.826	72,845,304
2022-12-13	8.700	9.220	8.700	9.050	8.542	74,046,202
2022-12-12	8.800	9.060	8.660	8.730	8.240	40,406,852
2022-12-09	8.940	8.950	8.430	8.840	8.344	60,169,009
2022-12-08	8.920	9.360	8.740	9.150	8.637	77,785,235
2022-12-07	8.820	9.590	8.720	9.130	8.618	101,952,357
2022-12-06	8.850	9.090	8.600	8.880	8.382	93,719,845
2022-12-05	9.080	9.270	8.630	8.750	8.259	99,201,603
2022-12-02	9.410	10.150	8.900	9.130	8.618	141,327,233
2022-12-01	10.410	10.410	9.330	9.590	9.052	160,886,857
2022-11-30	9.460	9.460	8.730	9.460	8.929	132,882,817
2022-11-29	7.970	8.600	7.820	8.600	8.118	37,791,670
2022-11-28	7.040	7.820	6.950	7.820	7.381	29,328,389
2022-11-25	7.070	7.120	7.020	7.110	6.711	6,837,143
2022-11-24	7.120	7.150	7.020	7.050	6.655	6,266,100
2022-11-23	7.230	7.240	7.020	7.120	6.721	8,535,400
2022-11-22	7.450	7.460	7.230	7.270	6.862	8,650,300
2022-11-21	7.600	7.650	7.420	7.490	7.070	7,766,910
2022-11-18	7.820	7.870	7.620	7.640	7.212	13,583,192
2022-11-17	7.800	7.940	7.720	7.860	7.419	10,421,504
2022-11-16	8.100	8.200	7.750	7.770	7.334	16,441,000
2022-11-15	7.690	7.970	7.690	7.840	7.400	14,031,750
2022-11-14	7.800	7.860	7.580	7.680	7.249	15,324,300
2022-11-11	7.960	8.180	7.560	7.810	7.372	28,041,900
2022-11-10	7.600	7.910	7.600	7.810	7.372	14,096,900
2022-11-09	7.540	7.770	7.430	7.670	7.240	14,119,195
2022-11-08	7.690	7.710	7.450	7.500	7.079	10,652,789
2022-11-07	7.580	7.670	7.450	7.610	7.183	17,938,900

← NewerPage 16 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.