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
2023-02-06	17.450	17.860	17.450	17.710	16.677	5,255,370
2023-02-03	17.600	17.720	17.320	17.550	16.526	4,500,313
2023-02-02	17.750	17.940	17.600	17.630	16.602	5,175,607
2023-02-01	17.510	17.850	17.460	17.790	16.752	7,916,418
2023-01-31	17.290	17.780	17.160	17.590	16.564	11,107,647
2023-01-30	17.000	17.420	16.960	17.030	16.037	7,120,132
2023-01-20	16.610	16.910	16.600	16.910	15.924	4,597,300
2023-01-19	16.610	16.780	16.580	16.610	15.641	3,534,800
2023-01-18	16.900	16.950	16.700	16.730	15.754	3,403,100
2023-01-17	16.750	16.920	16.610	16.730	15.754	3,097,000
2023-01-16	16.600	16.830	16.520	16.710	15.735	4,430,254
2023-01-13	16.860	16.980	16.490	16.640	15.669	4,821,675
2023-01-12	16.630	17.150	16.630	16.730	15.754	6,042,729
2023-01-11	16.590	16.970	16.490	16.630	15.660	6,429,826
2023-01-10	16.640	17.030	16.570	16.600	15.632	5,696,570
2023-01-09	16.500	16.910	16.430	16.700	15.726	7,336,650
2023-01-06	16.100	16.910	16.000	16.400	15.443	9,629,768
2023-01-05	15.820	16.160	15.760	16.020	15.086	5,050,520
2023-01-04	16.030	16.170	15.710	15.870	14.944	5,323,605
2023-01-03	15.150	16.090	15.080	15.990	15.057	7,554,697
2022-12-30	15.390	15.590	15.200	15.230	14.342	3,918,800
2022-12-29	15.560	15.560	15.200	15.200	14.313	3,266,394
2022-12-28	15.550	15.670	15.350	15.440	14.539	4,032,140
2022-12-27	15.230	15.690	15.200	15.630	14.718	6,601,087
2022-12-26	14.510	15.430	14.410	15.410	14.511	6,801,800
2022-12-23	14.720	14.780	14.270	14.420	13.579	3,535,540
2022-12-22	15.140	15.140	14.610	14.710	13.852	3,078,476
2022-12-21	15.440	15.440	14.720	14.940	14.069	3,403,982
2022-12-20	15.030	15.420	14.900	15.350	14.455	3,480,300
2022-12-19	15.190	15.360	14.980	15.040	14.163	2,654,900
2022-12-16	15.650	15.650	15.200	15.200	14.313	3,389,104
2022-12-15	15.500	15.750	15.300	15.730	14.813	4,222,021
2022-12-14	15.680	15.780	15.370	15.410	14.511	3,312,170
2022-12-13	16.090	16.100	15.500	15.540	14.634	4,862,641
2022-12-12	15.990	16.080	15.790	16.050	15.114	3,493,694
2022-12-09	16.150	16.270	15.920	15.990	15.057	3,955,401
2022-12-08	16.330	16.520	16.120	16.180	15.236	3,982,031
2022-12-07	16.560	16.680	16.310	16.330	15.378	4,639,695
2022-12-06	16.540	16.720	16.310	16.550	15.585	4,262,240
2022-12-05	16.790	16.900	16.400	16.590	15.622	5,643,567
2022-12-02	16.600	17.150	16.540	16.820	15.839	6,626,770
2022-12-01	16.560	16.780	16.510	16.640	15.669	4,882,110
2022-11-30	16.500	16.670	16.320	16.390	15.434	4,692,563
2022-11-29	16.610	16.790	16.360	16.500	15.538	5,011,684
2022-11-28	16.300	16.810	16.210	16.590	15.622	3,970,886
2022-11-25	17.130	17.130	16.460	16.490	15.528	6,099,267
2022-11-24	17.090	17.540	17.020	17.240	16.234	6,642,000
2022-11-23	16.710	17.200	16.160	17.130	16.131	9,385,508
2022-11-22	17.200	17.330	16.710	16.710	15.735	5,168,987
2022-11-21	16.720	17.380	16.620	17.230	16.225	5,731,505
2022-11-18	17.100	17.360	16.870	16.890	15.905	4,465,802
2022-11-17	17.340	17.340	16.780	17.090	16.093	6,132,655
2022-11-16	17.880	17.890	17.260	17.440	16.423	5,228,440
2022-11-15	17.170	17.880	17.170	17.790	16.752	6,234,905
2022-11-14	17.780	18.140	17.190	17.310	16.300	7,213,010
2022-11-11	18.410	18.590	17.700	17.780	16.743	8,919,412
2022-11-10	18.410	18.660	18.020	18.100	17.044	5,981,623
2022-11-09	18.650	18.690	18.350	18.540	17.459	6,268,880
2022-11-08	18.950	18.950	18.400	18.670	17.581	6,027,691
2022-11-07	18.670	19.080	18.670	18.930	17.826	7,938,456

← NewerPage 16 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.