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
2023-11-01	14.320	14.510	14.150	14.340	13.737	8,819,497
2023-10-31	14.500	14.550	14.200	14.300	13.698	10,820,495
2023-10-30	13.980	14.340	13.820	14.300	13.698	9,910,808
2023-10-27	14.040	14.170	13.860	14.100	13.507	8,133,367
2023-10-26	13.860	14.170	13.750	14.170	13.574	6,737,330
2023-10-25	13.970	14.260	13.960	14.060	13.468	7,121,488
2023-10-24	13.780	14.060	13.630	14.020	13.430	6,574,863
2023-10-23	14.170	14.230	13.640	13.740	13.162	7,858,784
2023-10-20	13.960	14.370	13.910	14.140	13.545	8,138,240
2023-10-19	14.430	14.560	14.080	14.130	13.535	10,886,455
2023-10-18	14.650	14.650	14.380	14.430	13.823	9,507,335
2023-10-17	14.920	15.130	14.700	14.810	14.187	9,927,704
2023-10-16	15.280	15.310	14.850	14.950	14.321	15,977,866
2023-10-13	15.200	15.560	15.110	15.430	14.781	18,244,629
2023-10-12	15.250	15.690	15.020	15.350	14.704	24,606,329
2023-10-11	15.630	15.890	15.060	15.530	14.877	33,797,476
2023-10-10	16.000	16.900	15.790	16.580	15.882	57,173,328
2023-10-09	15.360	15.360	15.360	15.360	14.714	8,117,181
2023-09-28	13.700	14.060	13.660	13.960	13.373	5,346,400
2023-09-27	13.460	13.970	13.430	13.710	13.133	3,821,188
2023-09-26	13.740	13.880	13.520	13.550	12.980	2,438,660
2023-09-25	13.620	13.880	13.530	13.750	13.171	2,843,288
2023-09-22	13.550	13.780	13.420	13.660	13.085	3,043,678
2023-09-21	13.430	13.580	13.430	13.460	12.894	1,863,348
2023-09-20	13.560	13.700	13.470	13.500	12.932	1,738,467
2023-09-19	13.790	13.850	13.540	13.660	13.085	2,558,916
2023-09-18	13.780	14.020	13.660	13.850	13.267	2,842,841
2023-09-15	13.750	13.920	13.690	13.790	13.210	2,035,820
2023-09-14	13.860	13.990	13.710	13.750	13.171	1,960,975
2023-09-13	14.070	14.080	13.740	13.870	13.286	2,867,551
2023-09-12	14.040	14.170	14.030	14.080	13.488	2,545,300
2023-09-11	14.110	14.190	13.950	14.080	13.488	3,420,200
2023-09-08	14.070	14.250	13.950	14.050	13.459	2,335,100
2023-09-07	14.360	14.360	14.050	14.070	13.478	4,170,733
2023-09-06	14.390	14.400	14.200	14.300	13.698	3,448,470
2023-09-05	14.380	14.450	14.230	14.390	13.785	5,272,484
2023-09-04	14.000	14.260	14.000	14.240	13.641	4,339,932
2023-09-01	13.890	14.010	13.830	13.950	13.363	3,391,934
2023-08-31	13.790	13.970	13.620	13.900	13.315	4,749,426
2023-08-30	13.590	14.010	13.590	13.760	13.181	7,184,648
2023-08-29	12.760	13.490	12.710	13.420	12.855	5,719,279
2023-08-28	13.360	13.380	12.680	12.760	12.223	3,699,356
2023-08-25	12.960	12.960	12.600	12.660	12.127	3,494,800
2023-08-24	13.060	13.180	12.840	13.020	12.472	3,713,900
2023-08-23	13.420	13.460	13.060	13.060	12.510	4,470,164
2023-08-22	13.410	13.540	13.210	13.540	12.970	3,244,015
2023-08-21	13.740	13.740	13.340	13.370	12.807	3,782,870
2023-08-18	13.810	13.820	13.650	13.680	13.104	3,675,949
2023-08-17	13.580	13.980	13.570	13.790	13.210	4,117,210
2023-08-16	13.700	13.750	13.560	13.630	13.056	2,295,100
2023-08-15	13.990	14.000	13.530	13.660	13.085	5,547,612
2023-08-14	14.000	14.010	13.790	14.000	13.411	4,859,200
2023-08-11	14.300	14.370	14.070	14.100	13.507	4,319,039
2023-08-10	14.200	14.550	14.200	14.340	13.737	5,119,821
2023-08-09	14.500	14.850	14.400	14.450	13.842	6,661,000
2023-08-08	14.380	14.850	14.250	14.610	13.995	8,693,621
2023-08-07	14.380	14.510	14.180	14.380	13.775	8,418,531
2023-08-04	15.300	15.350	14.100	14.550	13.938	21,438,613
2023-08-03	15.280	15.430	15.100	15.280	14.637	7,335,100
2023-08-02	15.440	15.590	15.200	15.320	14.675	9,207,858

← NewerPage 13 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.