Emei Shan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.650	7.990	7.540	7.660	7.230	26,871,295
2022-11-03	7.270	7.660	7.260	7.610	7.183	26,248,400
2022-11-02	7.450	7.580	7.230	7.370	6.957	36,297,788
2022-11-01	6.740	7.480	6.730	7.480	7.061	20,553,295
2022-10-31	6.650	6.960	6.600	6.800	6.419	10,811,240
2022-10-28	6.860	7.040	6.750	6.850	6.466	9,457,473
2022-10-27	6.790	6.990	6.760	6.910	6.522	9,278,400
2022-10-26	6.570	6.850	6.570	6.740	6.362	6,980,595
2022-10-25	6.490	6.660	6.450	6.580	6.211	6,193,955
2022-10-24	6.780	6.850	6.460	6.490	6.126	8,581,600
2022-10-21	6.670	6.830	6.660	6.820	6.438	6,480,940
2022-10-20	6.560	6.910	6.500	6.730	6.353	11,158,200
2022-10-19	6.600	6.740	6.570	6.590	6.220	5,373,300
2022-10-18	6.680	6.860	6.580	6.630	6.258	9,159,700
2022-10-17	6.510	6.660	6.420	6.620	6.249	6,149,173
2022-10-14	6.480	6.580	6.470	6.540	6.173	6,749,200
2022-10-13	6.410	6.530	6.350	6.460	6.098	6,594,700
2022-10-12	6.420	6.480	6.230	6.470	6.107	7,395,700
2022-10-11	6.470	6.490	6.300	6.410	6.051	7,205,120
2022-10-10	6.830	6.850	6.410	6.460	6.098	11,870,760
2022-09-30	7.130	7.250	6.800	6.800	6.419	12,724,702
2022-09-29	7.520	7.540	7.110	7.150	6.749	12,600,500
2022-09-28	7.780	7.810	7.460	7.490	7.070	12,540,902
2022-09-27	7.130	7.800	7.050	7.730	7.296	20,393,167
2022-09-26	7.010	7.360	6.980	7.170	6.768	12,917,125
2022-09-23	7.230	7.360	7.020	7.050	6.655	10,824,322
2022-09-22	7.510	7.580	7.260	7.270	6.862	11,138,697
2022-09-21	7.650	7.650	7.430	7.560	7.136	9,357,297
2022-09-20	7.650	7.730	7.570	7.690	7.259	11,881,560
2022-09-19	7.430	7.720	7.430	7.710	7.278	17,061,500
2022-09-16	7.610	7.770	7.460	7.480	7.061	11,048,500
2022-09-15	7.740	7.780	7.520	7.660	7.230	9,244,468
2022-09-14	7.600	7.710	7.520	7.630	7.202	7,669,628
2022-09-13	7.560	7.690	7.480	7.640	7.212	11,846,800
2022-09-09	7.380	7.490	7.280	7.470	7.051	8,986,560
2022-09-08	7.350	7.550	7.310	7.480	7.061	13,073,486
2022-09-07	7.330	7.360	7.190	7.320	6.909	7,333,566
2022-09-06	7.240	7.390	7.220	7.340	6.928	7,238,166
2022-09-05	7.310	7.360	7.190	7.250	6.843	7,317,020
2022-09-02	7.340	7.370	7.200	7.360	6.947	6,991,195
2022-09-01	7.570	7.580	7.240	7.300	6.891	10,329,700
2022-08-31	7.440	7.620	7.350	7.510	7.089	13,078,438
2022-08-30	7.460	7.500	7.400	7.440	7.023	6,266,000
2022-08-29	7.210	7.510	7.160	7.450	7.032	11,996,774
2022-08-26	7.220	7.420	7.190	7.320	6.909	10,870,574
2022-08-25	7.230	7.320	7.120	7.170	6.768	10,313,900
2022-08-24	7.320	7.380	7.160	7.220	6.815	7,693,056
2022-08-23	7.250	7.350	7.230	7.300	6.891	5,809,502
2022-08-22	7.110	7.290	7.060	7.270	6.862	8,985,434
2022-08-19	7.120	7.180	7.090	7.120	6.721	4,916,534
2022-08-18	7.240	7.240	7.110	7.150	6.749	6,142,994
2022-08-17	7.160	7.300	7.120	7.260	6.853	7,935,073
2022-08-16	7.170	7.210	7.050	7.160	6.758	6,055,800
2022-08-15	7.260	7.260	7.130	7.180	6.777	7,457,494
2022-08-12	7.140	7.320	7.130	7.260	6.853	9,083,800
2022-08-11	7.000	7.170	6.980	7.140	6.740	7,695,703
2022-08-10	7.050	7.050	6.960	7.000	6.607	4,430,403
2022-08-09	7.050	7.120	7.020	7.040	6.645	5,353,100
2022-08-08	6.980	7.110	6.880	7.080	6.683	8,988,700
2022-08-05	7.030	7.080	6.980	7.080	6.683	6,789,133

← NewerPage 17 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.