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
2024-04-30	17.100	17.910	16.960	17.750	17.003	27,369,208
2024-04-29	16.880	17.260	16.500	16.860	16.151	13,849,855
2024-04-26	16.420	16.920	16.340	16.870	16.160	13,803,766
2024-04-25	16.700	16.720	16.320	16.480	15.787	9,653,028
2024-04-24	16.330	16.850	16.310	16.720	16.016	14,841,900
2024-04-23	17.050	17.150	16.010	16.630	15.930	20,679,397
2024-04-22	16.600	17.060	16.320	16.980	16.266	23,826,003
2024-04-19	16.710	16.880	16.270	16.470	15.777	14,933,406
2024-04-18	16.780	17.380	16.360	16.790	16.084	24,246,582
2024-04-17	15.800	16.870	15.520	16.750	16.045	31,917,307
2024-04-16	15.980	16.300	15.560	15.830	15.164	36,189,969
2024-04-15	15.190	15.470	14.620	15.120	14.484	14,292,544
2024-04-12	15.380	15.730	15.110	15.140	14.503	14,598,338
2024-04-11	14.850	15.700	14.710	15.550	14.896	26,824,962
2024-04-10	14.830	15.060	14.590	14.920	14.292	13,412,863
2024-04-09	14.370	15.250	14.370	15.080	14.445	22,651,407
2024-04-08	13.900	14.650	13.800	14.350	13.746	14,009,656
2024-04-03	14.210	14.250	13.820	13.910	13.325	8,092,557
2024-04-02	14.230	14.400	14.060	14.240	13.641	8,321,417
2024-04-01	14.010	14.240	13.920	14.230	13.631	10,866,145
2024-03-29	14.240	14.450	14.140	14.260	13.660	4,885,110
2024-03-28	14.020	14.510	13.970	14.230	13.631	10,760,746
2024-03-27	14.130	14.740	13.930	14.160	13.564	16,198,692
2024-03-26	13.910	14.220	13.800	14.130	13.535	6,795,252
2024-03-25	14.150	14.460	13.940	13.940	13.353	5,336,332
2024-03-22	14.510	14.590	14.170	14.270	13.670	5,546,520
2024-03-21	14.660	14.740	14.310	14.530	13.919	9,144,082
2024-03-20	14.800	14.960	14.620	14.660	14.043	6,533,872
2024-03-19	14.650	14.860	14.460	14.750	14.129	10,880,128
2024-03-18	14.580	14.680	14.470	14.660	14.043	6,734,243
2024-03-15	14.420	14.500	14.170	14.410	13.804	7,094,859
2024-03-14	14.580	14.700	14.260	14.430	13.823	8,212,065
2024-03-13	14.460	14.760	14.430	14.600	13.986	8,204,201
2024-03-12	14.900	14.930	14.490	14.620	14.005	13,128,270
2024-03-11	14.410	14.990	14.340	14.900	14.273	19,410,762
2024-03-08	13.700	14.350	13.700	14.170	13.574	17,688,671
2024-03-07	14.080	14.230	13.700	13.750	13.171	15,378,519
2024-03-06	13.510	14.490	13.510	14.260	13.660	20,777,294
2024-03-05	13.540	14.220	13.430	13.800	13.219	25,695,552
2024-03-04	13.310	13.950	13.200	13.750	13.171	31,852,794
2024-03-01	12.390	13.050	12.310	12.920	12.376	16,264,633
2024-02-29	11.690	12.430	11.610	12.420	11.897	17,531,769
2024-02-28	13.100	13.230	12.040	12.070	11.562	12,526,666
2024-02-27	12.800	13.030	12.600	13.030	12.482	8,273,702
2024-02-26	12.900	13.080	12.640	12.940	12.396	9,053,559
2024-02-23	12.620	12.880	12.550	12.850	12.309	6,366,278
2024-02-22	12.200	12.660	12.130	12.610	12.079	6,462,063
2024-02-21	12.030	12.650	11.920	12.320	11.802	7,589,321
2024-02-20	12.180	12.180	11.820	12.130	11.620	5,473,782
2024-02-19	12.150	12.350	11.850	12.180	11.667	9,969,322
2024-02-08	11.170	12.360	11.110	12.150	11.639	15,498,948
2024-02-07	11.060	11.660	10.760	11.240	10.767	12,161,926
2024-02-06	10.410	11.200	9.810	11.050	10.585	10,326,277
2024-02-05	11.680	11.680	10.530	10.540	10.097	11,245,822
2024-02-02	12.330	12.470	11.250	11.700	11.208	10,975,503
2024-02-01	12.640	13.190	12.450	12.500	11.974	8,074,221
2024-01-31	13.170	13.260	12.400	12.480	11.955	10,658,769
2024-01-30	13.920	13.920	12.870	13.160	12.606	12,454,010
2024-01-29	14.610	14.760	13.900	14.030	13.440	8,084,939
2024-01-26	14.730	15.000	14.460	14.710	14.091	7,906,270

← NewerPage 11 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.