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
2023-08-01	15.540	15.840	15.430	15.560	14.905	12,277,709
2023-07-31	15.150	16.050	15.130	15.630	14.972	22,556,141
2023-07-28	15.490	15.650	15.150	15.220	14.580	29,305,401
2023-07-27	14.750	16.100	14.540	15.760	15.097	44,506,574
2023-07-26	15.120	15.120	14.600	14.640	14.024	9,975,719
2023-07-25	15.000	15.270	14.850	15.110	14.474	14,941,351
2023-07-24	14.650	15.860	14.180	14.990	14.359	20,936,881
2023-07-21	15.520	15.600	14.600	14.850	14.225	20,098,606
2023-07-20	15.940	16.030	15.450	15.560	14.905	20,986,324
2023-07-19	16.350	16.680	15.700	16.010	15.336	45,596,688
2023-07-18	15.060	16.370	14.780	16.370	15.681	33,838,652
2023-07-17	14.180	15.650	14.170	14.880	14.254	19,819,486
2023-07-14	14.520	14.550	14.190	14.230	13.631	3,379,273
2023-07-13	14.570	14.740	14.420	14.520	13.909	3,178,487
2023-07-12	14.590	14.760	14.460	14.500	13.890	3,602,220
2023-07-11	14.340	14.680	14.290	14.610	13.995	3,543,430
2023-07-10	14.260	14.590	14.240	14.380	13.775	3,586,270
2023-07-07	14.510	14.540	14.250	14.260	13.660	2,563,281
2023-07-06	14.480	14.680	14.390	14.500	13.890	2,694,570
2023-07-05	14.760	14.940	14.460	14.480	13.871	4,161,795
2023-07-04	14.550	14.690	14.400	14.630	14.014	3,839,319
2023-07-03	14.340	14.750	14.340	14.530	13.919	4,425,369
2023-06-30	14.000	14.490	13.910	14.350	13.746	5,413,646
2023-06-29	13.620	14.070	13.610	13.990	13.401	4,136,420
2023-06-28	13.820	13.840	13.350	13.790	13.210	3,744,472
2023-06-27	13.570	13.900	13.510	13.820	13.238	2,946,100
2023-06-26	13.630	13.880	13.500	13.560	12.989	3,483,544
2023-06-21	13.970	14.120	13.800	13.800	13.219	3,203,856
2023-06-20	14.080	14.120	13.960	14.030	13.440	3,789,956
2023-06-19	13.950	14.140	13.800	13.980	13.392	5,387,094
2023-06-16	13.720	13.940	13.610	13.880	13.296	5,936,773
2023-06-15	13.110	13.740	13.110	13.720	13.143	8,192,306
2023-06-14	13.630	13.670	13.170	13.180	12.625	7,743,775
2023-06-13	13.900	14.080	13.630	13.670	13.095	6,948,877
2023-06-12	13.710	14.140	13.510	13.940	13.353	10,265,619
2023-06-09	13.960	14.050	13.280	13.930	13.344	17,661,559
2023-06-08	13.760	15.040	13.730	14.510	13.899	21,488,661
2023-06-07	13.890	13.960	13.660	13.670	13.095	2,290,055
2023-06-06	14.320	14.380	13.810	13.860	13.277	3,331,976
2023-06-05	14.370	14.490	14.110	14.320	13.717	2,905,890
2023-06-02	14.020	14.380	14.020	14.290	13.689	3,328,471
2023-06-01	14.110	14.300	13.940	14.030	13.440	3,014,286
2023-05-31	14.420	14.420	14.110	14.140	13.545	2,915,114
2023-05-30	14.520	14.590	14.220	14.410	13.804	4,452,850
2023-05-29	14.880	15.030	14.500	14.500	13.890	3,677,040
2023-05-26	14.960	15.030	14.750	14.890	14.263	3,259,800
2023-05-25	15.150	15.370	14.730	14.960	14.331	4,336,009
2023-05-24	14.670	14.850	14.520	14.710	14.091	2,566,107
2023-05-23	14.730	14.820	14.610	14.670	14.053	2,299,725
2023-05-22	14.660	14.800	14.610	14.780	14.158	2,365,600
2023-05-19	14.740	14.800	14.570	14.710	14.091	2,556,420
2023-05-18	14.770	14.790	14.650	14.740	14.120	2,630,310
2023-05-17	14.410	14.780	14.380	14.780	14.158	4,188,565
2023-05-16	14.710	14.900	14.400	14.500	13.890	5,925,693
2023-05-15	14.350	14.800	14.170	14.740	13.880	5,190,763
2023-05-12	14.480	14.530	14.290	14.350	13.513	2,661,193
2023-05-11	14.370	14.540	14.250	14.410	13.570	4,015,553
2023-05-10	14.120	14.560	13.920	14.380	13.541	5,285,929
2023-05-09	14.210	14.230	13.910	13.980	13.165	4,478,903
2023-05-08	13.900	14.520	13.860	14.200	13.372	5,681,661

← NewerPage 14 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.