Emei Shan Tourism Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.950 | 6.140 | 5.940 | 6.070 | 5.689 | 8,804,691 |
| 2021-11-08 | 6.020 | 6.150 | 5.950 | 5.950 | 5.576 | 10,852,709 |
| 2021-11-05 | 5.970 | 5.980 | 5.910 | 5.950 | 5.576 | 3,640,982 |
| 2021-11-04 | 5.920 | 6.010 | 5.880 | 5.970 | 5.595 | 5,105,700 |
| 2021-11-03 | 5.890 | 5.950 | 5.880 | 5.940 | 5.567 | 3,940,300 |
| 2021-11-02 | 6.050 | 6.080 | 5.830 | 5.910 | 5.539 | 9,050,345 |
| 2021-11-01 | 6.040 | 6.070 | 5.960 | 6.040 | 5.661 | 5,487,700 |
| 2021-10-29 | 5.990 | 6.160 | 5.940 | 6.100 | 5.717 | 7,516,300 |
| 2021-10-28 | 5.990 | 6.010 | 5.910 | 5.970 | 5.595 | 4,311,379 |
| 2021-10-27 | 6.060 | 6.060 | 5.970 | 5.980 | 5.604 | 5,369,057 |
| 2021-10-26 | 6.090 | 6.120 | 6.050 | 6.070 | 5.689 | 5,320,006 |
| 2021-10-25 | 6.110 | 6.150 | 6.000 | 6.130 | 5.745 | 8,288,391 |
| 2021-10-22 | 6.300 | 6.340 | 6.150 | 6.170 | 5.782 | 9,388,500 |
| 2021-10-21 | 6.440 | 6.440 | 6.270 | 6.290 | 5.895 | 8,488,200 |
| 2021-10-20 | 6.590 | 6.640 | 6.380 | 6.430 | 6.026 | 8,389,300 |
| 2021-10-19 | 6.700 | 6.840 | 6.620 | 6.640 | 6.223 | 8,088,500 |
| 2021-10-18 | 6.680 | 6.740 | 6.610 | 6.700 | 6.279 | 6,812,700 |
| 2021-10-15 | 6.610 | 6.770 | 6.610 | 6.700 | 6.279 | 10,117,582 |
| 2021-10-14 | 6.380 | 6.750 | 6.370 | 6.700 | 6.279 | 14,922,036 |
← NewerPage 21 of 21 · 1,219 trading days
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.