Eaglerise Electric & Electronic China Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	16.900	17.070	16.490	16.820	16.384	10,349,541
2024-07-26	16.240	17.100	16.120	16.820	16.384	14,667,200
2024-07-25	16.380	16.620	16.070	16.310	15.887	12,779,800
2024-07-24	16.920	17.330	16.460	16.540	16.111	14,134,970
2024-07-23	17.720	17.880	17.030	17.060	16.618	12,544,723
2024-07-22	17.570	18.550	17.570	17.810	17.348	15,397,999
2024-07-19	17.330	18.130	17.330	17.650	17.192	12,570,094
2024-07-18	17.310	17.870	17.010	17.490	17.036	11,645,490
2024-07-17	17.890	18.080	17.500	17.550	17.095	12,399,774
2024-07-16	17.910	18.060	17.180	17.730	17.270	24,370,233
2024-07-15	18.520	18.520	17.570	18.000	17.533	25,948,445
2024-07-12	19.030	19.170	18.620	18.900	18.410	19,092,440
2024-07-11	19.240	19.660	18.580	18.780	18.293	26,594,700
2024-07-10	18.850	19.030	17.650	18.600	18.118	27,421,800
2024-07-09	18.310	18.920	17.880	18.850	18.361	19,898,944
2024-07-08	18.600	18.850	18.000	18.420	17.942	20,109,838
2024-07-05	17.270	18.490	17.110	18.360	17.884	27,543,056
2024-07-04	17.790	18.180	17.350	17.470	17.017	29,834,556
2024-07-03	18.730	18.820	17.680	17.790	17.329	33,235,649
2024-07-02	19.360	19.710	18.660	18.820	18.332	31,559,441
2024-07-01	21.790	21.800	19.670	19.670	19.160	20,863,920
2024-06-28	20.710	22.230	20.690	21.860	21.293	19,865,833
2024-06-27	22.390	22.460	20.370	20.800	20.261	24,905,566
2024-06-26	21.970	22.500	21.550	22.310	21.731	17,963,938
2024-06-25	23.300	23.740	22.110	22.260	21.683	16,142,286
2024-06-24	23.380	23.650	23.100	23.400	22.793	8,728,320
2024-06-21	23.470	23.980	23.180	23.580	22.968	10,685,508
2024-06-20	24.330	24.660	23.450	23.580	22.968	14,817,468
2024-06-19	24.880	24.970	23.970	24.380	23.748	13,237,890
2024-06-18	24.080	25.100	24.000	25.020	24.371	20,195,171
2024-06-17	24.100	25.020	24.070	24.210	23.582	20,835,595
2024-06-14	22.890	24.620	22.840	24.540	23.904	27,854,559
2024-06-13	21.080	23.180	21.030	22.920	22.326	26,371,082
2024-06-12	21.420	21.600	21.030	21.250	20.699	12,105,957
2024-06-11	21.240	21.770	20.980	21.540	20.981	11,491,197
2024-06-07	21.990	22.080	21.050	21.290	20.738	14,419,055
2024-06-06	20.940	22.850	20.700	22.180	21.605	29,893,083
2024-06-05	21.800	21.990	21.060	21.110	20.563	14,319,795
2024-06-04	21.920	22.150	21.350	21.900	21.332	17,805,960
2024-06-03	22.180	22.180	21.230	21.900	21.332	17,550,380
2024-05-31	21.710	22.460	21.450	22.000	21.429	24,281,118
2024-05-30	22.400	22.580	21.600	21.740	21.176	27,424,301
2024-05-29	22.820	23.350	22.200	22.580	21.994	26,094,503
2024-05-28	21.720	24.000	21.550	23.050	22.452	37,791,177
2024-05-27	20.910	22.490	20.910	21.930	21.361	33,936,805
2024-05-24	20.450	21.750	20.450	21.190	20.640	22,309,674
2024-05-23	19.900	20.830	19.800	20.240	19.715	19,925,305
2024-05-22	20.860	21.530	20.000	20.150	19.627	27,069,633
2024-05-21	20.850	21.770	20.770	20.960	20.416	23,490,197
2024-05-20	20.390	21.170	20.390	20.950	20.407	23,135,502
2024-05-17	21.320	21.370	20.330	20.620	20.085	32,855,390
2024-05-16	21.980	22.240	21.320	21.900	21.332	31,380,024
2024-05-15	20.770	22.700	20.770	22.190	21.615	36,632,977
2024-05-14	20.000	21.380	19.810	21.000	20.455	38,046,979
2024-05-13	19.000	21.180	19.000	20.600	20.066	49,374,528
2024-05-10	17.840	19.580	17.760	19.250	18.751	36,460,285
2024-05-09	17.540	18.350	17.480	18.100	17.338	12,426,152
2024-05-08	17.300	17.790	17.130	17.540	16.802	7,826,470
2024-05-07	17.380	17.860	17.370	17.500	16.764	8,442,253
2024-05-06	18.000	18.110	17.290	17.450	16.716	15,659,125

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.2000 CNY
2026-01-13	0.1000 CNY
2025-05-13	0.3000 CNY
2024-05-10	0.3000 CNY
2023-05-16	0.2500 CNY
2022-05-20	0.2000 CNY
2021-05-14	0.2000 CNY
2020-04-28	0.2000 CNY
2019-05-28	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.