Emei Shan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.600	7.750	7.430	7.680	7.198	36,423,030
2022-02-08	7.130	7.870	7.120	7.560	7.085	47,081,113
2022-02-07	7.170	7.240	7.010	7.150	6.701	20,228,068
2022-01-28	6.700	7.340	6.650	7.120	6.673	31,405,913
2022-01-27	6.890	6.910	6.690	6.750	6.326	18,525,386
2022-01-26	7.060	7.160	6.880	6.990	6.551	21,450,124
2022-01-25	7.150	7.470	7.090	7.170	6.720	28,769,984
2022-01-24	6.970	7.440	6.920	7.280	6.823	27,405,184
2022-01-21	7.200	7.280	6.980	7.070	6.626	32,777,911
2022-01-20	7.080	7.140	6.960	6.990	6.551	17,175,271
2022-01-19	6.770	7.110	6.770	7.080	6.635	20,723,108
2022-01-18	6.810	6.950	6.760	6.830	6.401	12,135,300
2022-01-17	6.830	6.880	6.700	6.850	6.420	15,007,677
2022-01-14	6.930	7.040	6.720	6.740	6.317	20,273,895
2022-01-13	6.940	7.080	6.930	6.970	6.532	17,099,803
2022-01-12	6.830	7.080	6.770	6.970	6.532	22,743,900
2022-01-11	6.770	6.920	6.710	6.760	6.335	18,687,693
2022-01-10	6.660	6.790	6.500	6.750	6.326	17,886,434
2022-01-07	6.800	6.930	6.610	6.620	6.204	33,093,122
2022-01-06	6.750	7.200	6.720	6.910	6.476	42,895,100
2022-01-05	7.310	7.690	6.910	6.910	6.476	73,005,993
2022-01-04	6.550	7.030	6.510	6.990	6.551	26,901,504
2021-12-31	6.530	6.640	6.460	6.600	6.185	12,663,445
2021-12-30	6.420	6.840	6.400	6.570	6.157	17,812,579
2021-12-29	6.360	6.460	6.340	6.450	6.045	8,543,383
2021-12-28	6.380	6.410	6.320	6.390	5.989	5,985,059
2021-12-27	6.230	6.390	6.190	6.380	5.979	8,576,385
2021-12-24	6.230	6.300	6.190	6.240	5.848	5,850,043
2021-12-23	6.210	6.240	6.190	6.200	5.810	6,837,578
2021-12-22	6.300	6.360	6.250	6.290	5.895	9,270,811
2021-12-21	6.110	6.270	6.100	6.250	5.857	10,460,660
2021-12-20	6.110	6.160	6.060	6.100	5.717	5,759,662
2021-12-17	6.150	6.170	6.120	6.130	5.745	3,443,100
2021-12-16	6.190	6.190	6.130	6.170	5.782	4,293,814
2021-12-15	6.110	6.280	6.100	6.180	5.792	5,470,960
2021-12-14	6.120	6.140	6.090	6.120	5.736	3,557,400
2021-12-13	6.160	6.170	6.100	6.130	5.745	4,269,200
2021-12-10	6.080	6.200	6.080	6.150	5.764	5,313,204
2021-12-09	6.060	6.130	6.050	6.110	5.726	6,651,500
2021-12-08	6.070	6.080	6.020	6.050	5.670	4,198,100
2021-12-07	6.040	6.060	5.990	6.060	5.679	5,354,900
2021-12-06	6.020	6.070	5.990	5.990	5.614	4,353,200
2021-12-03	6.010	6.050	5.980	6.020	5.642	3,227,100
2021-12-02	6.020	6.060	5.980	5.990	5.614	3,475,300
2021-12-01	5.970	6.050	5.930	6.020	5.642	3,506,652
2021-11-30	5.950	5.980	5.940	5.960	5.586	3,892,902
2021-11-29	5.950	6.000	5.910	5.930	5.557	8,266,293
2021-11-26	6.190	6.220	6.060	6.070	5.689	7,651,671
2021-11-25	6.250	6.300	6.200	6.220	5.829	4,709,345
2021-11-24	6.280	6.290	6.180	6.270	5.876	4,765,800
2021-11-23	6.260	6.320	6.230	6.280	5.885	4,664,587
2021-11-22	6.280	6.320	6.210	6.250	5.857	4,561,097
2021-11-19	6.230	6.290	6.210	6.280	5.885	4,608,097
2021-11-18	6.300	6.360	6.220	6.250	5.857	5,044,373
2021-11-17	6.200	6.360	6.200	6.280	5.885	5,611,400
2021-11-16	6.260	6.300	6.190	6.220	5.829	5,258,633
2021-11-15	6.110	6.280	6.100	6.260	5.867	13,023,502
2021-11-12	6.130	6.150	6.060	6.130	5.745	4,594,821
2021-11-11	6.100	6.140	6.070	6.110	5.726	3,747,348
2021-11-10	6.090	6.110	6.020	6.090	5.707	4,445,295

← NewerPage 20 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.