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
2023-05-05	14.190	14.190	13.750	13.840	13.033	4,141,028
2023-05-04	13.820	14.410	13.800	14.140	13.315	4,919,764
2023-04-28	13.910	14.030	13.710	13.980	13.165	4,655,730
2023-04-27	13.880	14.130	13.640	13.800	12.995	5,292,075
2023-04-26	13.070	13.980	12.730	13.790	12.986	11,778,831
2023-04-25	13.750	13.800	13.240	13.240	12.468	10,929,069
2023-04-24	14.810	14.860	14.590	14.710	13.852	3,529,214
2023-04-21	15.200	15.330	14.760	14.780	13.918	4,617,728
2023-04-20	15.390	15.390	15.080	15.200	14.313	4,325,563
2023-04-19	15.600	15.600	15.300	15.410	14.511	4,061,560
2023-04-18	15.420	15.600	15.240	15.570	14.662	5,472,729
2023-04-17	15.350	15.570	15.300	15.460	14.558	5,822,040
2023-04-14	15.380	15.450	15.230	15.320	14.426	3,705,469
2023-04-13	15.600	15.830	15.320	15.350	14.455	4,564,760
2023-04-12	15.300	15.730	15.280	15.650	14.737	6,243,374
2023-04-11	15.570	15.620	15.310	15.420	14.521	5,221,058
2023-04-10	15.640	15.930	15.400	15.570	14.662	9,028,518
2023-04-07	15.870	15.900	15.470	15.500	14.596	7,378,037
2023-04-06	15.920	15.930	15.470	15.860	14.935	6,117,729
2023-04-04	16.780	16.850	15.910	15.930	15.001	9,101,521
2023-04-03	16.560	16.880	16.560	16.870	15.886	5,053,257
2023-03-31	16.470	16.790	16.420	16.620	15.651	4,071,803
2023-03-30	16.620	16.700	16.360	16.410	15.453	4,647,926
2023-03-29	16.700	17.140	16.640	16.760	15.782	4,714,821
2023-03-28	16.900	17.080	16.640	16.770	15.792	3,851,788
2023-03-27	16.940	17.170	16.780	16.920	15.933	5,332,270
2023-03-24	17.040	17.290	16.640	16.940	15.952	6,067,127
2023-03-23	17.260	17.390	16.800	16.980	15.990	7,064,903
2023-03-22	17.040	17.290	16.780	16.900	15.914	4,976,640
2023-03-21	16.610	16.840	16.400	16.780	15.801	3,919,780
2023-03-20	16.150	16.660	15.780	16.610	15.641	5,385,884
2023-03-17	16.480	16.600	16.020	16.160	15.217	4,361,379
2023-03-16	16.990	16.990	16.320	16.350	15.396	3,564,868
2023-03-15	17.000	17.260	16.980	17.060	16.065	3,512,300
2023-03-14	17.180	17.180	16.300	16.870	15.886	6,034,761
2023-03-13	17.330	17.470	17.000	17.180	16.178	3,454,534
2023-03-10	17.310	17.500	17.010	17.300	16.291	4,127,461
2023-03-09	17.730	17.790	17.330	17.400	16.385	4,707,312
2023-03-08	17.700	18.180	17.610	17.730	16.696	3,550,668
2023-03-07	18.020	18.150	17.580	17.650	16.621	6,388,654
2023-03-06	17.880	18.300	17.780	18.170	17.110	5,943,322
2023-03-03	18.370	18.460	17.810	17.880	16.837	6,786,339
2023-03-02	18.420	18.610	18.090	18.210	17.148	6,592,855
2023-03-01	18.610	18.660	18.200	18.420	17.346	9,310,757
2023-02-28	18.530	18.900	18.390	18.700	17.609	8,348,114
2023-02-27	18.250	19.360	18.000	18.620	17.534	15,985,692
2023-02-24	18.230	18.890	18.100	18.240	17.176	10,266,325
2023-02-23	17.730	18.280	17.720	18.270	17.204	7,735,828
2023-02-22	17.660	18.110	17.600	17.790	16.752	3,865,474
2023-02-21	17.710	17.990	17.630	17.800	16.762	4,241,935
2023-02-20	17.450	17.750	17.270	17.660	16.630	3,980,800
2023-02-17	17.650	18.010	17.450	17.470	16.451	5,183,735
2023-02-16	18.320	18.550	17.660	17.740	16.705	8,450,129
2023-02-15	18.410	18.530	18.250	18.490	17.412	5,961,857
2023-02-14	18.080	18.430	17.900	18.300	17.233	5,228,210
2023-02-13	18.110	18.230	18.030	18.100	17.044	4,226,805
2023-02-10	18.110	18.320	18.000	18.080	17.025	4,558,651
2023-02-09	18.090	18.300	17.900	18.200	17.138	7,402,747
2023-02-08	17.750	18.310	17.730	18.060	17.007	8,443,129
2023-02-07	17.650	17.850	17.330	17.850	16.809	7,160,390

← NewerPage 15 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.