Emdoor Information Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 43.680 | 45.510 | 40.210 | 45.330 | 45.330 | 5,821,811 |
| 2026-10-22 | 43.680 | 45.860 | 42.680 | 42.920 | 42.920 | 3,629,701 |
| 2026-10-21 | 44.400 | 45.880 | 44.390 | 45.130 | 45.130 | 3,463,600 |
| 2026-10-20 | 43.680 | 44.500 | 41.830 | 43.980 | 43.980 | 3,513,561 |
| 2026-10-19 | 42.100 | 42.770 | 40.900 | 42.380 | 42.380 | 2,769,200 |
| 2026-10-16 | 43.680 | 44.200 | 42.010 | 42.500 | 42.500 | 3,081,100 |
| 2026-10-15 | 43.500 | 44.450 | 42.800 | 42.950 | 42.950 | 3,483,541 |
| 2026-10-14 | 45.500 | 46.490 | 45.170 | 45.200 | 45.200 | 2,570,700 |
| 2026-10-13 | 45.080 | 46.190 | 43.600 | 45.740 | 45.740 | 3,047,462 |
| 2026-10-12 | 47.210 | 47.340 | 45.700 | 46.080 | 46.080 | 3,055,209 |
| 2026-10-09 | 47.120 | 47.680 | 44.680 | 47.210 | 47.210 | 4,091,500 |
| 2026-10-08 | 49.010 | 49.480 | 46.690 | 47.350 | 47.350 | 3,697,377 |
| 2026-09-30 | 50.910 | 51.400 | 48.810 | 49.050 | 49.050 | 2,575,500 |
| 2026-09-29 | 51.080 | 52.130 | 50.450 | 50.690 | 50.690 | 2,620,998 |
| 2026-09-28 | 54.800 | 54.860 | 50.110 | 50.960 | 50.960 | 3,412,999 |
| 2026-09-24 | 55.860 | 56.370 | 54.520 | 54.670 | 54.670 | 2,909,771 |
Page 1 of 1 · 16 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 0.1800 CNY |
| 2025-06-30 | 0.0906 CNY |
| 2024-06-17 | 0.3312 CNY |
| 2023-05-23 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.