Emei Shan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.960	7.090	6.850	7.070	6.674	8,761,434
2022-08-03	7.000	7.120	6.910	6.920	6.532	9,529,500
2022-08-02	7.300	7.300	6.860	7.000	6.607	15,159,766
2022-08-01	7.460	7.470	7.250	7.370	6.957	9,666,000
2022-07-29	7.650	7.680	7.440	7.460	7.042	12,533,270
2022-07-28	7.790	7.810	7.680	7.690	7.259	7,834,300
2022-07-27	7.850	7.910	7.740	7.750	7.315	8,972,769
2022-07-26	7.880	7.980	7.800	7.920	7.476	14,764,600
2022-07-25	7.860	7.890	7.630	7.680	7.249	7,568,700
2022-07-22	7.860	8.040	7.780	7.880	7.438	10,021,600
2022-07-21	7.910	8.090	7.830	7.850	7.410	10,187,704
2022-07-20	7.800	8.230	7.800	7.970	7.523	16,341,704
2022-07-19	7.980	8.040	7.810	7.840	7.400	16,831,501
2022-07-18	7.650	7.820	7.610	7.740	7.306	11,667,207
2022-07-15	7.720	7.980	7.650	7.730	7.296	19,817,044
2022-07-14	7.770	7.820	7.660	7.760	7.325	9,318,500
2022-07-13	7.650	7.800	7.610	7.760	7.325	10,769,255
2022-07-12	7.850	7.900	7.610	7.630	7.202	11,762,027
2022-07-11	7.730	7.920	7.660	7.860	7.419	19,236,400
2022-07-08	8.080	8.140	7.820	7.840	7.400	18,990,578
2022-07-07	8.000	8.050	7.790	7.820	7.381	17,206,844
2022-07-06	8.090	8.150	7.880	8.030	7.580	22,309,766
2022-07-05	8.220	8.340	8.080	8.180	7.721	21,554,996
2022-07-04	8.030	8.300	7.900	8.280	7.816	30,357,850
2022-07-01	8.430	8.590	8.250	8.250	7.787	49,865,646
2022-06-30	8.800	9.170	8.700	9.170	8.656	71,895,307
2022-06-29	8.670	8.820	8.360	8.400	7.872	33,248,214
2022-06-28	8.290	8.790	8.220	8.660	8.116	47,920,313
2022-06-27	8.000	8.500	7.980	8.300	7.779	59,474,617
2022-06-24	7.250	7.940	7.220	7.940	7.441	33,216,889
2022-06-23	7.150	7.260	7.110	7.220	6.766	7,539,000
2022-06-22	7.320	7.360	7.150	7.170	6.720	8,653,590
2022-06-21	7.340	7.550	7.230	7.290	6.832	12,953,610
2022-06-20	7.140	7.350	7.130	7.340	6.879	12,862,912
2022-06-17	7.340	7.370	7.080	7.140	6.691	14,307,410
2022-06-16	7.240	7.440	7.240	7.340	6.879	14,763,410
2022-06-15	7.140	7.350	7.130	7.250	6.795	16,161,633
2022-06-14	7.120	7.190	7.020	7.160	6.710	8,129,852
2022-06-13	7.200	7.330	7.050	7.160	6.710	11,646,785
2022-06-10	7.060	7.400	7.060	7.250	6.795	11,940,077
2022-06-09	7.350	7.380	7.070	7.080	6.635	10,220,000
2022-06-08	7.300	7.410	7.120	7.330	6.869	10,815,596
2022-06-07	7.300	7.350	7.160	7.250	6.795	8,932,500
2022-06-06	7.280	7.380	7.160	7.310	6.851	10,186,892
2022-06-02	7.400	7.420	7.230	7.320	6.860	11,018,200
2022-06-01	7.470	7.680	7.360	7.440	6.973	13,877,900
2022-05-31	7.350	7.510	7.280	7.480	7.010	15,551,188
2022-05-30	7.300	7.540	7.280	7.350	6.888	18,508,800
2022-05-27	7.190	7.290	7.120	7.220	6.766	11,180,300
2022-05-26	7.020	7.180	6.940	7.130	6.682	10,908,500
2022-05-25	6.800	7.060	6.800	6.980	6.541	11,828,306
2022-05-24	7.070	7.200	6.790	6.800	6.373	11,616,300
2022-05-23	7.050	7.140	7.000	7.070	6.626	7,779,700
2022-05-20	7.120	7.210	7.020	7.080	6.635	10,497,576
2022-05-19	6.940	7.120	6.900	7.050	6.607	9,881,800
2022-05-18	7.000	7.150	6.970	7.090	6.645	11,007,600
2022-05-17	7.040	7.150	6.870	7.040	6.598	10,798,200
2022-05-16	6.980	7.160	6.850	7.040	6.598	12,316,213
2022-05-13	6.860	6.930	6.720	6.890	6.457	10,293,420
2022-05-12	6.720	6.900	6.670	6.870	6.438	8,934,697

← NewerPage 18 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.