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
2024-01-25	14.480	14.980	14.360	14.890	14.263	8,635,982
2024-01-24	15.000	15.150	14.200	14.800	14.177	10,143,081
2024-01-23	14.690	15.200	14.400	15.050	14.417	11,004,862
2024-01-22	15.500	15.720	14.600	14.800	14.177	11,287,239
2024-01-19	15.750	16.080	15.420	15.560	14.905	11,726,000
2024-01-18	15.500	15.920	15.400	15.790	15.126	13,569,625
2024-01-17	15.900	16.420	15.810	15.810	15.145	19,767,682
2024-01-16	15.700	16.780	15.520	16.100	15.423	29,500,023
2024-01-15	15.200	16.320	15.020	15.730	15.068	27,466,481
2024-01-12	14.830	15.480	14.660	15.240	14.599	15,589,035
2024-01-11	14.400	14.850	14.190	14.840	14.216	8,222,856
2024-01-10	14.340	14.620	14.100	14.320	13.717	4,373,729
2024-01-09	14.350	14.620	14.190	14.420	13.813	4,756,368
2024-01-08	14.490	14.580	14.250	14.260	13.660	3,776,542
2024-01-05	14.660	15.080	14.450	14.540	13.928	5,777,153
2024-01-04	14.750	14.930	14.670	14.830	14.206	4,102,292
2024-01-03	14.750	14.880	14.700	14.800	14.177	3,816,772
2024-01-02	14.870	14.980	14.730	14.880	14.254	5,073,566
2023-12-29	14.630	14.890	14.630	14.850	14.225	6,980,470
2023-12-28	13.880	14.730	13.820	14.640	14.024	8,933,170
2023-12-27	13.680	13.960	13.640	13.910	13.325	3,544,169
2023-12-26	14.170	14.220	13.730	13.730	13.152	5,588,400
2023-12-25	14.320	14.580	14.120	14.270	13.670	5,036,200
2023-12-22	14.230	14.660	14.090	14.440	13.832	6,206,500
2023-12-21	14.050	14.330	13.790	14.260	13.660	3,695,500
2023-12-20	14.150	14.210	13.960	13.980	13.392	2,152,703
2023-12-19	13.950	14.160	13.890	14.130	13.535	2,271,603
2023-12-18	14.340	14.430	13.960	13.970	13.382	4,682,151
2023-12-15	14.230	14.490	14.160	14.250	13.650	4,352,750
2023-12-14	14.240	14.360	14.200	14.230	13.631	3,261,396
2023-12-13	14.210	14.410	14.130	14.250	13.650	3,502,689
2023-12-12	14.380	14.490	14.230	14.280	13.679	3,481,200
2023-12-11	14.160	14.420	14.060	14.390	13.785	4,108,670
2023-12-08	14.430	14.530	14.250	14.260	13.660	3,856,800
2023-12-07	14.540	14.600	14.330	14.350	13.746	4,682,962
2023-12-06	14.300	14.700	14.270	14.580	13.967	5,551,024
2023-12-05	14.600	14.710	14.350	14.370	13.765	6,358,172
2023-12-04	14.720	14.800	14.600	14.610	13.995	5,911,259
2023-12-01	14.830	14.950	14.630	14.720	14.101	5,887,700
2023-11-30	15.000	15.030	14.590	14.860	14.235	10,880,019
2023-11-29	15.790	15.900	15.060	15.100	14.465	16,721,156
2023-11-28	15.180	15.230	14.860	15.060	14.426	11,498,961
2023-11-27	14.730	15.440	14.730	15.300	14.656	14,947,298
2023-11-24	14.910	15.050	14.610	14.650	14.034	5,545,458
2023-11-23	14.660	15.050	14.590	14.990	14.359	6,787,550
2023-11-22	14.900	14.930	14.670	14.690	14.072	7,040,792
2023-11-21	15.390	15.390	14.950	14.980	14.350	8,326,454
2023-11-20	15.190	15.490	15.010	15.340	14.695	10,085,973
2023-11-17	14.890	15.500	14.800	15.180	14.541	10,755,030
2023-11-16	15.070	15.130	14.870	14.900	14.273	6,497,153
2023-11-15	15.100	15.290	14.940	15.130	14.493	10,347,195
2023-11-14	14.740	15.100	14.740	14.880	14.254	9,409,937
2023-11-13	14.640	14.770	14.580	14.680	14.062	4,222,044
2023-11-10	14.540	14.650	14.420	14.620	14.005	3,919,296
2023-11-09	14.600	14.740	14.480	14.590	13.976	5,187,810
2023-11-08	14.590	14.720	14.500	14.660	14.043	6,276,172
2023-11-07	14.750	14.830	14.560	14.720	14.101	6,497,258
2023-11-06	14.430	14.800	14.400	14.750	14.129	9,606,719
2023-11-03	14.020	14.380	14.010	14.330	13.727	6,662,671
2023-11-02	14.290	14.430	14.010	14.010	13.420	6,475,677

← NewerPage 12 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.