Emei Shan Tourism Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	13.410	13.730	13.200	13.240	12.726	27,667,273
2024-10-28	13.500	13.560	13.200	13.460	12.938	23,882,294
2024-10-25	13.040	13.560	12.990	13.460	12.938	33,631,784
2024-10-24	12.920	13.120	12.880	12.940	12.438	13,944,800
2024-10-23	13.300	13.600	13.040	13.090	12.582	28,216,000
2024-10-22	13.100	13.580	12.900	13.280	12.765	29,441,828
2024-10-21	12.490	13.610	12.480	13.240	12.726	54,714,416
2024-10-18	12.290	12.700	12.260	12.540	12.053	25,549,180
2024-10-17	12.640	12.640	12.350	12.400	11.919	29,849,337
2024-10-16	12.100	13.160	12.030	12.900	12.400	41,261,500
2024-10-15	12.440	12.490	12.260	12.280	11.804	15,282,995
2024-10-14	12.380	12.550	12.220	12.500	12.015	15,826,484
2024-10-11	12.440	12.690	12.210	12.410	11.929	17,768,190
2024-10-10	12.150	12.760	12.050	12.580	12.092	27,822,894
2024-10-09	13.200	13.200	12.250	12.250	11.775	41,939,440
2024-10-08	15.490	15.490	13.190	13.610	13.082	79,336,421
2024-09-30	13.170	14.140	12.850	14.140	13.591	62,250,356
2024-09-27	12.560	12.880	12.160	12.850	12.351	46,471,758
2024-09-26	11.920	12.430	11.870	12.400	11.919	30,719,123
2024-09-25	11.770	12.250	11.650	12.060	11.592	32,194,029
2024-09-24	11.410	11.760	11.380	11.740	11.285	20,202,182
2024-09-23	11.340	11.440	11.180	11.400	10.958	8,904,481
2024-09-20	11.460	11.500	11.280	11.400	10.958	10,742,000
2024-09-19	11.400	11.600	11.360	11.530	11.083	13,454,500
2024-09-18	11.110	11.560	10.880	11.470	11.025	17,238,967
2024-09-13	11.340	11.380	11.070	11.080	10.650	10,917,086
2024-09-12	11.330	11.480	11.300	11.330	10.890	9,636,337
2024-09-11	11.600	11.640	11.230	11.300	10.862	14,075,189
2024-09-10	12.070	12.100	11.500	11.730	11.275	16,927,294
2024-09-09	12.190	12.310	11.940	11.990	11.525	17,458,956
2024-09-06	12.150	12.400	12.150	12.180	11.707	18,248,595
2024-09-05	11.890	12.280	11.890	12.250	11.775	24,136,701
2024-09-04	11.530	12.190	11.520	11.850	11.390	21,644,717
2024-09-03	11.490	11.730	11.470	11.600	11.150	9,036,499
2024-09-02	11.550	11.900	11.500	11.500	11.054	14,065,399
2024-08-30	11.210	11.750	11.160	11.560	11.112	17,988,399
2024-08-29	11.010	11.450	10.760	11.200	10.765	20,023,032
2024-08-28	11.790	11.830	11.130	11.160	10.727	23,329,296
2024-08-27	11.690	11.970	11.650	11.750	11.294	11,891,432
2024-08-26	11.680	11.930	11.510	11.770	11.313	15,189,433
2024-08-23	11.750	12.040	11.600	12.020	11.554	17,035,000
2024-08-22	12.020	12.190	11.810	11.830	11.371	16,078,354
2024-08-21	11.930	12.110	11.870	12.090	11.621	15,733,957
2024-08-20	12.030	12.180	11.730	11.980	11.515	17,342,850
2024-08-19	11.780	12.180	11.780	12.100	11.631	22,143,960
2024-08-16	11.660	11.970	11.520	11.830	11.371	23,499,234
2024-08-15	11.360	11.860	11.230	11.740	11.285	27,860,915
2024-08-14	11.540	11.720	11.400	11.400	10.958	16,381,301
2024-08-13	11.570	11.600	11.370	11.580	11.131	13,070,401
2024-08-12	11.900	11.940	11.420	11.480	11.035	24,793,199
2024-08-09	12.170	12.390	11.900	11.900	11.438	41,580,821
2024-08-08	12.300	13.190	12.190	12.280	11.804	57,800,172
2024-08-07	12.660	12.670	12.190	12.430	11.948	48,503,800
2024-08-06	11.920	13.190	11.860	12.900	12.400	69,645,626
2024-08-05	11.780	12.220	11.580	12.070	11.602	58,132,629
2024-08-02	11.540	11.730	11.480	11.570	11.121	22,694,411
2024-08-01	11.520	11.670	11.480	11.550	11.102	25,449,601
2024-07-31	11.030	12.010	11.030	11.680	11.227	43,658,378
2024-07-30	10.930	11.090	10.880	11.010	10.583	10,483,029
2024-07-29	11.310	11.400	11.000	11.040	10.612	19,247,769

← NewerPage 9 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.