Emei Shan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.650	6.950	6.650	6.760	6.335	16,690,193
2022-05-10	6.400	6.640	6.340	6.630	6.213	9,377,623
2022-05-09	6.360	6.560	6.360	6.490	6.082	9,684,901
2022-05-06	6.500	6.590	6.370	6.410	6.007	10,962,593
2022-05-05	6.550	6.760	6.350	6.680	6.260	13,779,484
2022-04-29	6.380	6.670	6.360	6.650	6.232	15,447,922
2022-04-28	6.250	6.550	6.180	6.370	5.970	16,790,519
2022-04-27	6.100	6.380	5.900	6.370	5.970	19,173,564
2022-04-26	6.620	6.680	6.100	6.210	5.820	20,868,084
2022-04-25	6.880	6.890	6.540	6.570	6.157	17,073,367
2022-04-22	7.120	7.200	6.860	7.010	6.570	14,541,097
2022-04-21	7.910	7.980	7.140	7.230	6.776	25,103,100
2022-04-20	7.790	8.050	7.650	7.920	7.422	24,285,632
2022-04-19	7.550	7.970	7.500	7.770	7.282	18,241,600
2022-04-18	7.350	7.700	7.250	7.600	7.123	17,411,900
2022-04-15	7.850	8.080	7.360	7.470	7.001	27,483,233
2022-04-14	7.970	8.120	7.750	7.900	7.404	19,988,599
2022-04-13	8.140	8.180	7.850	7.890	7.394	29,124,800
2022-04-12	7.640	8.290	7.630	8.290	7.769	37,002,300
2022-04-11	7.880	7.930	7.520	7.620	7.141	20,313,297
2022-04-08	7.820	8.010	7.550	7.970	7.469	24,596,476
2022-04-07	8.050	8.120	7.740	7.750	7.263	19,816,902
2022-04-06	7.900	8.170	7.850	8.110	7.600	21,173,000
2022-04-01	7.760	8.110	7.750	8.030	7.526	23,352,671
2022-03-31	7.880	7.940	7.750	7.830	7.338	15,012,500
2022-03-30	7.750	7.900	7.580	7.890	7.394	17,612,826
2022-03-29	7.770	7.980	7.610	7.700	7.216	19,482,102
2022-03-28	7.490	7.950	7.460	7.780	7.291	19,731,747
2022-03-25	7.570	7.780	7.430	7.620	7.141	11,919,600
2022-03-24	7.600	7.780	7.500	7.510	7.038	9,927,600
2022-03-23	7.590	7.720	7.520	7.680	7.198	11,753,597
2022-03-22	7.550	7.710	7.500	7.570	7.094	11,293,200
2022-03-21	7.580	7.730	7.440	7.700	7.216	17,457,000
2022-03-18	7.330	7.850	7.210	7.560	7.085	26,258,491
2022-03-17	7.400	7.550	7.210	7.260	6.804	24,623,788
2022-03-16	6.700	7.180	6.700	7.180	6.729	24,857,995
2022-03-15	6.880	7.040	6.510	6.530	6.120	16,634,530
2022-03-14	7.290	7.330	6.880	6.900	6.467	18,360,756
2022-03-11	7.290	7.550	6.940	7.440	6.973	19,926,460
2022-03-10	7.500	7.600	7.350	7.380	6.916	13,705,500
2022-03-09	7.290	7.520	7.050	7.380	6.916	16,209,720
2022-03-08	7.450	7.500	7.140	7.300	6.841	15,595,353
2022-03-07	7.580	7.680	7.320	7.370	6.907	14,993,748
2022-03-04	7.680	7.830	7.640	7.720	7.235	11,188,667
2022-03-03	7.530	7.850	7.530	7.790	7.301	19,486,934
2022-03-02	7.500	7.640	7.450	7.500	7.029	7,684,300
2022-03-01	7.330	7.640	7.320	7.580	7.104	12,345,110
2022-02-28	7.390	7.400	7.230	7.360	6.898	7,428,600
2022-02-25	7.400	7.550	7.360	7.420	6.954	10,005,822
2022-02-24	7.720	7.830	7.220	7.350	6.888	23,571,712
2022-02-23	7.910	7.910	7.710	7.730	7.244	11,481,410
2022-02-22	7.870	8.040	7.670	7.830	7.338	16,150,391
2022-02-21	7.870	8.020	7.790	7.930	7.432	14,297,300
2022-02-18	7.800	8.220	7.750	7.900	7.404	18,919,100
2022-02-17	8.100	8.100	7.800	7.890	7.394	25,196,934
2022-02-16	7.910	8.220	7.830	8.220	7.704	32,172,455
2022-02-15	8.060	8.060	7.610	7.900	7.404	31,210,437
2022-02-14	8.000	8.770	7.830	8.300	7.779	43,560,827
2022-02-11	7.990	8.380	7.830	7.970	7.469	45,160,131
2022-02-10	7.670	8.180	7.600	8.030	7.526	47,935,735

← NewerPage 19 of 21 · 1,219 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.