Emei Shan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.760	12.790	12.370	12.400	11.919	6,710,112
2025-01-21	12.830	12.980	12.650	12.790	12.294	5,972,828
2025-01-20	12.870	13.140	12.800	12.860	12.361	9,421,404
2025-01-17	12.570	12.910	12.460	12.820	12.323	9,409,019
2025-01-16	12.770	12.780	12.510	12.630	12.140	10,296,176
2025-01-15	12.400	12.780	12.350	12.560	12.073	10,091,140
2025-01-14	12.220	12.450	12.070	12.410	11.929	9,545,028
2025-01-13	12.100	12.160	11.810	12.040	11.573	9,325,064
2025-01-10	12.700	12.740	12.200	12.260	11.784	9,070,328
2025-01-09	12.700	12.880	12.650	12.700	12.207	6,551,200
2025-01-08	12.760	12.860	12.520	12.770	12.275	7,113,812
2025-01-07	12.600	12.880	12.590	12.880	12.380	7,056,892
2025-01-06	12.510	12.770	12.260	12.600	12.111	10,672,900
2025-01-03	13.340	13.480	12.540	12.660	12.169	14,589,112
2025-01-02	13.140	13.720	13.100	13.330	12.813	18,389,246
2024-12-31	13.460	13.650	13.110	13.230	12.717	12,071,400
2024-12-30	13.870	13.900	13.350	13.450	12.928	13,073,142
2024-12-27	13.750	14.060	13.710	13.900	13.361	11,572,540
2024-12-26	13.760	13.940	13.720	13.820	13.284	9,756,797
2024-12-25	13.780	13.970	13.380	13.800	13.265	14,626,240
2024-12-24	13.290	13.850	13.260	13.850	13.313	14,191,254
2024-12-23	13.640	13.880	13.190	13.290	12.774	16,638,140
2024-12-20	13.650	13.930	13.510	13.620	13.092	16,213,800
2024-12-19	13.600	13.750	13.330	13.650	13.120	13,638,100
2024-12-18	13.830	13.970	13.670	13.740	13.207	14,146,816
2024-12-17	14.350	14.380	13.660	13.840	13.303	28,305,006
2024-12-16	14.610	14.900	14.300	14.500	13.937	34,846,918
2024-12-13	14.270	15.090	14.180	14.500	13.937	36,492,143
2024-12-12	13.780	14.480	13.740	14.410	13.851	29,146,587
2024-12-11	13.490	13.830	13.480	13.820	13.284	14,388,612
2024-12-10	13.520	13.850	13.450	13.530	13.005	22,486,130
2024-12-09	13.500	13.540	13.140	13.230	12.717	11,837,938
2024-12-06	13.330	13.590	13.210	13.480	12.957	17,476,116
2024-12-05	13.130	13.410	13.060	13.270	12.755	12,216,900
2024-12-04	13.310	13.600	13.060	13.200	12.688	15,547,216
2024-12-03	13.270	13.680	13.140	13.450	12.928	24,558,992
2024-12-02	12.860	13.280	12.830	13.200	12.688	17,026,066
2024-11-29	12.780	12.940	12.710	12.860	12.361	9,616,926
2024-11-28	12.850	13.150	12.730	12.780	12.284	13,181,367
2024-11-27	12.640	13.060	12.460	12.930	12.428	20,440,160
2024-11-26	12.480	12.840	12.420	12.650	12.159	10,084,776
2024-11-25	12.300	12.660	12.300	12.550	12.063	10,420,907
2024-11-22	12.730	12.790	12.260	12.310	11.832	11,002,122
2024-11-21	12.720	12.860	12.670	12.780	12.284	8,282,612
2024-11-20	12.700	12.870	12.650	12.810	12.313	10,838,466
2024-11-19	12.580	12.810	12.500	12.770	12.275	10,719,257
2024-11-18	12.900	12.970	12.420	12.530	12.044	15,318,925
2024-11-15	13.160	13.400	12.870	12.880	12.380	16,504,362
2024-11-14	13.440	13.790	13.200	13.240	12.726	22,496,999
2024-11-13	14.230	14.230	13.010	13.440	12.919	41,450,078
2024-11-12	13.810	14.310	13.810	14.070	13.524	28,016,762
2024-11-11	13.710	13.890	13.660	13.870	13.332	20,575,746
2024-11-08	13.980	14.310	13.600	13.910	13.370	37,707,173
2024-11-07	13.340	14.040	13.280	13.980	13.438	41,447,251
2024-11-06	13.220	13.500	13.190	13.450	12.928	25,153,454
2024-11-05	13.030	13.320	12.960	13.290	12.774	22,875,726
2024-11-04	13.010	13.170	12.820	13.120	12.611	17,671,061
2024-11-01	13.130	13.410	12.950	13.060	12.553	22,404,351
2024-10-31	13.120	13.330	12.850	13.240	12.726	19,818,643
2024-10-30	13.100	13.230	12.930	13.170	12.659	18,375,646

← NewerPage 8 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.