Emei Shan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.540	12.550	12.420	12.440	12.178	5,721,641
2025-10-23	12.410	12.560	12.370	12.530	12.266	6,354,896
2025-10-22	12.450	12.550	12.400	12.450	12.188	6,085,400
2025-10-21	12.460	12.480	12.380	12.440	12.178	5,197,166
2025-10-20	12.300	12.550	12.260	12.460	12.197	7,180,441
2025-10-17	12.390	12.460	12.200	12.200	11.943	6,276,654
2025-10-16	12.460	12.570	12.350	12.380	12.119	6,303,700
2025-10-15	12.390	12.490	12.360	12.470	12.207	6,617,952
2025-10-14	12.400	12.540	12.310	12.340	12.080	7,988,600
2025-10-13	12.280	12.420	12.150	12.370	12.109	9,418,698
2025-10-10	12.550	12.680	12.550	12.610	12.344	8,634,141
2025-10-09	13.070	13.080	12.510	12.580	12.315	18,205,694
2025-09-30	13.160	13.210	13.070	13.110	12.834	8,786,697
2025-09-29	13.290	13.290	13.000	13.130	12.853	12,833,611
2025-09-26	13.420	13.510	13.300	13.310	13.029	10,991,766
2025-09-25	13.560	13.620	13.340	13.540	13.255	13,690,210
2025-09-24	13.430	13.640	13.330	13.560	13.274	13,817,803
2025-09-23	14.120	14.180	13.200	13.560	13.274	26,936,032
2025-09-22	14.830	14.900	14.130	14.280	13.979	31,593,054
2025-09-19	14.730	15.280	14.440	14.940	14.625	40,246,602
2025-09-18	14.650	14.870	14.560	14.830	14.517	37,653,461
2025-09-17	14.810	14.950	14.430	14.760	14.449	33,685,673
2025-09-16	14.370	14.750	14.310	14.700	14.390	29,098,768
2025-09-15	14.320	14.420	14.210	14.340	14.038	13,740,730
2025-09-12	14.340	14.520	14.310	14.430	14.126	22,277,622
2025-09-11	14.360	14.400	14.090	14.330	14.028	22,170,200
2025-09-10	14.280	14.540	14.230	14.430	14.126	20,120,134
2025-09-09	14.420	14.450	14.210	14.280	13.979	15,883,464
2025-09-08	14.480	14.800	14.400	14.450	14.145	24,704,959
2025-09-05	14.520	14.600	14.100	14.570	14.263	29,792,216
2025-09-04	14.210	14.670	14.120	14.560	14.253	33,089,010
2025-09-03	14.480	14.540	14.090	14.200	13.901	17,357,106
2025-09-02	14.520	14.650	14.300	14.450	14.145	21,150,872
2025-09-01	14.400	14.750	14.320	14.600	14.292	27,367,502
2025-08-29	14.010	14.490	14.010	14.480	14.175	31,626,943
2025-08-28	14.080	14.270	13.810	14.100	13.803	20,601,065
2025-08-27	14.140	14.210	13.960	14.070	13.773	20,057,602
2025-08-26	13.980	14.200	13.960	14.140	13.842	20,135,893
2025-08-25	13.880	14.040	13.830	14.000	13.705	18,465,529
2025-08-22	13.890	13.940	13.810	13.880	13.587	11,772,082
2025-08-21	13.950	14.000	13.870	13.930	13.636	14,058,499
2025-08-20	13.800	13.970	13.750	13.940	13.646	15,696,493
2025-08-19	13.950	13.960	13.800	13.810	13.519	14,360,400
2025-08-18	13.830	13.980	13.830	13.930	13.636	17,059,633
2025-08-15	13.690	13.870	13.630	13.870	13.578	13,040,463
2025-08-14	13.760	13.890	13.670	13.700	13.411	14,953,570
2025-08-13	13.840	13.880	13.730	13.760	13.470	10,889,600
2025-08-12	13.800	13.840	13.710	13.750	13.460	11,830,200
2025-08-11	13.880	13.920	13.710	13.800	13.509	16,464,155
2025-08-08	13.920	14.010	13.870	13.950	13.656	12,346,900
2025-08-07	14.050	14.100	13.900	13.940	13.646	14,364,061
2025-08-06	14.200	14.220	14.030	14.080	13.783	15,116,291
2025-08-05	14.150	14.280	14.050	14.210	13.911	13,055,685
2025-08-04	14.140	14.390	14.110	14.170	13.871	16,721,140
2025-08-01	14.100	14.290	14.020	14.250	13.950	16,935,817
2025-07-31	14.480	14.480	14.140	14.200	13.901	27,569,642
2025-07-30	14.030	14.770	14.000	14.610	14.302	40,041,296
2025-07-29	14.220	14.420	13.950	14.100	13.803	30,204,982
2025-07-28	14.700	15.330	14.400	14.400	14.096	50,404,725
2025-07-25	14.040	14.650	13.920	14.260	13.959	28,205,901

← NewerPage 5 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.