Emei Shan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.140	14.550	14.050	14.400	13.841	25,758,441
2025-04-24	14.180	14.310	14.010	14.060	13.515	14,550,700
2025-04-23	14.280	14.380	14.070	14.180	13.630	17,707,166
2025-04-22	14.500	14.540	14.010	14.280	13.726	28,516,244
2025-04-21	14.410	14.700	14.200	14.500	13.937	25,993,841
2025-04-18	15.300	15.310	14.710	14.710	14.139	32,066,006
2025-04-17	15.150	15.620	14.900	15.430	14.831	42,320,649
2025-04-16	14.730	15.530	14.620	15.250	14.658	42,525,315
2025-04-15	14.970	15.080	14.750	14.890	14.312	24,133,328
2025-04-14	14.610	15.250	14.560	15.130	14.543	43,531,126
2025-04-11	14.890	15.080	14.560	14.680	14.110	38,822,890
2025-04-10	14.200	15.170	14.200	15.080	14.495	53,405,065
2025-04-09	13.530	14.460	12.880	14.420	13.861	49,230,040
2025-04-08	13.900	14.250	13.680	13.870	13.332	42,204,595
2025-04-07	13.990	14.770	13.390	13.680	13.149	47,079,836
2025-04-03	14.220	15.070	14.140	14.870	14.293	48,850,536
2025-04-02	14.130	14.540	14.000	14.390	13.832	30,752,978
2025-04-01	14.000	14.350	13.930	14.110	13.563	27,060,680
2025-03-31	14.230	14.360	13.710	13.890	13.351	34,834,402
2025-03-28	14.680	15.060	14.210	14.310	13.755	50,894,419
2025-03-27	15.410	16.110	14.800	14.800	14.226	59,295,401
2025-03-26	15.030	16.500	14.800	15.520	14.918	65,359,380
2025-03-25	15.290	15.990	14.550	15.700	15.091	80,269,185
2025-03-24	13.990	15.050	13.950	15.050	14.466	33,046,869
2025-03-21	13.410	13.770	13.410	13.680	13.149	18,506,230
2025-03-20	13.530	13.880	13.510	13.570	13.044	24,826,297
2025-03-19	13.360	14.180	13.230	13.460	12.938	36,218,890
2025-03-18	13.130	13.250	12.970	13.190	12.678	13,723,266
2025-03-17	13.100	13.280	12.960	13.100	12.592	15,346,500
2025-03-14	12.750	12.970	12.750	12.970	12.467	17,589,599
2025-03-13	12.630	12.720	12.530	12.690	12.198	8,690,900
2025-03-12	12.720	12.860	12.600	12.670	12.178	11,874,040
2025-03-11	12.500	12.720	12.480	12.700	12.207	12,676,700
2025-03-10	12.430	12.630	12.350	12.610	12.121	10,510,488
2025-03-07	12.500	12.720	12.400	12.420	11.938	16,152,926
2025-03-06	12.410	12.540	12.390	12.530	12.044	8,583,400
2025-03-05	12.490	12.510	12.320	12.450	11.967	8,264,681
2025-03-04	12.330	12.590	12.320	12.500	12.015	10,996,563
2025-03-03	12.300	12.630	12.280	12.390	11.909	15,343,800
2025-02-28	12.260	12.500	12.160	12.300	11.823	14,251,000
2025-02-27	12.120	12.320	12.120	12.280	11.804	9,891,229
2025-02-26	12.120	12.310	12.090	12.170	11.698	9,383,700
2025-02-25	12.350	12.400	12.090	12.100	11.631	12,210,899
2025-02-24	12.420	12.730	12.340	12.410	11.929	15,867,500
2025-02-21	12.350	12.420	12.240	12.420	11.938	7,190,174
2025-02-20	12.210	12.520	12.150	12.350	11.871	11,519,946
2025-02-19	12.060	12.190	12.040	12.190	11.717	8,014,846
2025-02-18	12.400	12.400	12.020	12.100	11.631	9,868,157
2025-02-17	12.500	12.620	12.340	12.400	11.919	9,316,500
2025-02-14	12.610	12.620	12.480	12.520	12.034	7,212,731
2025-02-13	12.630	12.750	12.590	12.620	12.130	9,029,336
2025-02-12	12.710	12.870	12.610	12.710	12.217	11,428,500
2025-02-11	12.810	12.860	12.630	12.750	12.255	7,706,800
2025-02-10	12.660	12.860	12.610	12.810	12.313	13,760,731
2025-02-07	12.640	12.800	12.470	12.660	12.169	11,289,431
2025-02-06	12.490	12.680	12.400	12.630	12.140	8,405,700
2025-02-05	12.760	12.830	12.340	12.490	12.005	9,360,200
2025-01-27	12.840	12.980	12.710	12.730	12.236	7,228,012
2025-01-24	12.500	12.780	12.400	12.780	12.284	7,744,412
2025-01-23	12.530	12.620	12.400	12.440	11.957	7,201,010

← NewerPage 7 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.