Emei Shan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	13.800	14.030	13.800	14.010	13.715	13,737,900
2025-07-23	13.880	14.050	13.800	13.800	13.509	12,608,980
2025-07-22	13.860	13.940	13.770	13.890	13.597	12,792,299
2025-07-21	13.730	13.890	13.670	13.820	13.529	9,005,402
2025-07-18	13.790	13.800	13.700	13.730	13.441	7,221,000
2025-07-17	13.710	13.900	13.660	13.770	13.480	8,133,900
2025-07-16	13.650	13.840	13.600	13.740	13.450	8,705,200
2025-07-15	14.050	14.060	13.760	13.810	13.274	11,450,200
2025-07-14	14.090	14.150	14.040	14.060	13.515	7,787,000
2025-07-11	14.160	14.190	14.070	14.110	13.563	8,519,900
2025-07-10	14.150	14.200	14.090	14.180	13.630	7,891,400
2025-07-09	14.210	14.260	14.100	14.180	13.630	10,920,300
2025-07-08	14.230	14.260	14.120	14.220	13.668	10,686,000
2025-07-07	14.070	14.320	14.040	14.220	13.668	14,293,400
2025-07-04	14.040	14.140	13.930	14.070	13.524	10,344,270
2025-07-03	14.020	14.160	13.920	14.040	13.495	7,646,700
2025-07-02	14.030	14.240	14.000	14.050	13.505	12,671,069
2025-07-01	14.050	14.140	13.950	14.100	13.553	10,308,888
2025-06-30	13.980	14.110	13.960	14.060	13.515	11,410,300
2025-06-27	14.100	14.140	13.980	14.050	13.505	12,700,400
2025-06-26	13.830	14.290	13.780	14.220	13.668	24,072,305
2025-06-25	13.930	13.970	13.770	13.900	13.361	11,124,156
2025-06-24	13.750	13.910	13.710	13.870	13.332	11,213,300
2025-06-23	13.480	13.730	13.410	13.700	13.168	8,865,600
2025-06-20	13.770	13.780	13.600	13.610	13.082	12,316,300
2025-06-19	14.010	14.250	13.780	13.830	13.293	15,596,700
2025-06-18	14.100	14.490	14.020	14.090	13.543	15,622,925
2025-06-17	14.100	14.260	13.940	14.010	13.466	15,627,002
2025-06-16	14.350	14.400	14.040	14.110	13.563	18,713,205
2025-06-13	14.720	15.080	14.230	14.400	13.841	29,234,800
2025-06-12	14.560	14.790	14.460	14.570	14.005	21,174,529
2025-06-11	14.240	14.720	14.230	14.620	14.053	25,841,769
2025-06-10	14.590	14.630	14.130	14.280	13.726	26,770,187
2025-06-09	14.470	14.650	14.300	14.520	13.957	27,054,500
2025-06-06	14.560	14.670	14.280	14.470	13.909	25,875,623
2025-06-05	15.180	15.450	14.530	14.630	14.062	58,423,359
2025-06-04	13.750	15.180	13.670	15.180	14.591	47,167,303
2025-06-03	13.360	13.800	13.240	13.800	13.265	19,598,000
2025-05-30	13.550	13.650	13.320	13.360	12.842	8,664,800
2025-05-29	13.550	13.580	13.420	13.580	13.053	9,278,900
2025-05-28	13.480	13.670	13.470	13.530	13.005	7,493,541
2025-05-27	13.460	13.740	13.430	13.630	13.101	13,417,900
2025-05-26	13.290	13.490	13.210	13.480	12.957	9,187,700
2025-05-23	13.350	13.430	13.180	13.210	12.697	7,740,722
2025-05-22	13.400	13.500	13.250	13.380	12.861	9,234,268
2025-05-21	13.480	13.550	13.410	13.430	12.909	6,640,700
2025-05-20	13.500	13.610	13.430	13.550	13.024	10,050,800
2025-05-19	13.290	13.670	13.250	13.460	12.938	16,058,601
2025-05-16	13.190	13.280	13.140	13.240	12.726	7,132,800
2025-05-15	13.390	13.470	13.120	13.130	12.621	10,530,000
2025-05-14	13.580	13.580	13.330	13.390	12.871	12,256,096
2025-05-13	13.400	13.620	13.350	13.590	13.063	18,115,600
2025-05-12	13.290	13.360	13.190	13.360	12.842	9,645,470
2025-05-09	13.270	13.380	13.220	13.280	12.765	9,562,265
2025-05-08	13.460	13.470	13.270	13.270	12.755	14,259,527
2025-05-07	13.530	13.650	13.380	13.460	12.938	13,083,595
2025-05-06	13.530	13.560	13.080	13.410	12.890	20,185,595
2025-04-30	13.580	13.680	13.420	13.500	12.976	14,058,369
2025-04-29	13.600	13.800	13.520	13.660	13.130	11,278,276
2025-04-28	14.400	14.400	13.640	13.700	13.168	24,538,697

← NewerPage 6 of 21 · 1,218 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.