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
2022-11-04	18.920	19.250	18.700	18.820	17.722	12,995,581
2022-11-03	17.910	18.980	17.860	18.780	17.685	12,627,163
2022-11-02	18.030	18.480	18.000	18.130	17.073	9,362,508
2022-11-01	17.500	18.250	17.500	18.250	17.186	10,127,675
2022-10-31	17.340	17.930	17.000	17.570	16.545	7,878,070
2022-10-28	17.880	18.380	17.430	17.490	16.470	10,288,495
2022-10-27	18.320	18.750	17.890	18.000	16.950	13,865,563
2022-10-26	17.400	18.660	17.210	18.420	17.346	16,596,189
2022-10-25	17.160	17.750	16.860	17.400	16.385	7,670,908
2022-10-24	17.800	17.950	17.230	17.450	16.432	11,480,035
2022-10-21	17.010	18.260	16.950	17.840	16.799	16,093,979
2022-10-20	17.300	17.390	16.750	17.070	16.074	11,261,662
2022-10-19	16.450	17.920	16.400	17.380	16.366	19,172,900
2022-10-18	16.380	16.950	16.160	16.630	15.660	10,134,540
2022-10-17	16.050	16.330	15.950	16.180	15.236	4,774,140
2022-10-14	15.970	16.390	15.810	16.250	15.302	6,899,100
2022-10-13	15.750	16.090	15.680	15.780	14.860	6,151,994
2022-10-12	14.800	16.000	14.700	15.950	15.020	7,659,700
2022-10-11	14.580	14.920	14.300	14.850	13.984	4,809,100
2022-10-10	14.570	14.950	14.350	14.410	13.570	4,362,680
2022-09-30	15.000	15.190	14.500	14.530	13.683	4,600,000
2022-09-29	15.280	15.350	14.680	15.110	14.229	5,338,768
2022-09-28	15.800	16.010	15.060	15.060	14.182	5,817,869
2022-09-27	15.870	16.140	15.590	15.940	15.010	5,557,692
2022-09-26	15.360	15.990	15.200	15.680	14.765	6,370,322
2022-09-23	15.860	16.200	15.330	15.430	14.530	4,829,090
2022-09-22	15.580	16.090	15.530	15.840	14.916	5,480,790
2022-09-21	15.680	15.920	15.420	15.730	14.813	5,370,800
2022-09-20	15.180	15.800	15.180	15.700	14.784	7,188,300
2022-09-19	15.200	15.480	14.940	15.020	14.144	5,402,200
2022-09-16	15.510	15.730	15.260	15.260	14.370	6,292,524
2022-09-15	16.600	16.790	15.330	15.590	14.681	10,283,690
2022-09-14	16.520	17.060	16.300	16.590	15.622	6,650,923
2022-09-13	17.170	17.270	16.870	17.100	16.103	4,553,800
2022-09-09	17.300	17.320	16.950	17.060	16.065	6,274,993
2022-09-08	17.780	18.050	17.300	17.330	16.319	7,958,247
2022-09-07	17.580	18.080	17.560	17.780	16.743	9,491,360
2022-09-06	17.250	17.950	16.880	17.790	16.752	10,883,790
2022-09-05	17.070	17.480	16.830	17.230	16.225	7,462,940
2022-09-02	17.090	17.180	16.410	17.080	16.084	7,310,796
2022-09-01	17.210	17.450	16.830	16.940	15.952	7,144,500
2022-08-31	18.290	18.380	17.010	17.170	16.169	13,184,600
2022-08-30	19.150	19.200	18.380	18.430	17.355	10,844,837
2022-08-29	18.630	19.590	18.310	19.210	18.090	9,000,060
2022-08-26	19.200	19.740	19.010	19.070	17.958	11,877,204
2022-08-25	20.280	20.280	18.750	19.180	18.061	16,968,878
2022-08-24	21.430	21.500	19.800	19.890	18.730	21,077,710
2022-08-23	20.050	21.600	20.050	21.250	20.011	24,279,864
2022-08-22	20.620	21.370	20.000	20.390	19.201	22,432,130
2022-08-19	23.000	23.620	20.600	20.600	19.398	42,542,911
2022-08-18	20.780	22.330	20.650	22.330	21.028	29,594,180
2022-08-17	20.280	21.180	20.110	20.300	19.116	24,813,887
2022-08-16	20.000	20.590	19.910	20.000	18.833	17,873,928
2022-08-15	18.800	20.150	18.700	19.990	18.824	20,924,844
2022-08-12	19.400	19.790	18.940	18.980	17.873	10,952,196
2022-08-11	19.790	20.000	19.060	19.450	18.316	15,532,176
2022-08-10	19.690	19.990	19.390	19.570	18.429	11,065,369
2022-08-09	19.010	20.040	19.000	19.790	18.636	16,090,175
2022-08-08	18.180	19.750	18.010	19.140	18.024	14,415,522
2022-08-05	18.930	19.260	18.100	18.480	17.402	12,143,716

← NewerPage 17 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.