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
2022-08-05	18.930	19.260	18.100	18.480	17.402	12,143,716
2022-08-04	18.860	19.080	18.400	18.680	17.590	11,438,042
2022-08-03	20.300	20.510	18.700	18.860	17.760	20,820,150
2022-08-02	20.500	20.500	19.590	19.900	18.739	20,420,377
2022-08-01	20.590	20.990	20.380	20.830	19.615	18,513,270
2022-07-29	20.200	21.350	20.140	20.750	19.540	36,386,171
2022-07-28	20.500	20.950	20.070	20.350	19.163	40,149,984
2022-07-27	17.990	19.810	17.920	19.810	18.655	19,815,458
2022-07-26	18.500	18.650	17.200	18.010	16.960	18,997,085
2022-07-25	20.130	20.400	18.810	18.850	17.751	21,517,890
2022-07-22	19.500	20.380	19.130	20.010	18.843	22,719,320
2022-07-21	19.190	19.880	18.960	19.450	18.316	18,673,668
2022-07-20	19.480	19.710	19.120	19.370	18.240	13,273,148
2022-07-19	19.780	19.780	19.020	19.310	18.184	21,132,531
2022-07-18	19.910	20.060	19.000	19.800	18.645	24,750,981
2022-07-15	20.300	20.830	20.000	20.000	18.833	24,470,174
2022-07-14	19.680	21.390	19.400	20.650	19.446	37,180,716
2022-07-13	19.800	20.280	19.330	20.060	18.890	27,969,969
2022-07-12	19.300	20.330	18.990	19.240	18.118	23,160,857
2022-07-11	20.000	20.000	18.980	19.220	18.099	22,749,901
2022-07-08	20.400	20.990	19.750	20.250	19.069	35,745,230
2022-07-07	18.990	21.000	18.500	20.000	18.833	38,246,051
2022-07-06	18.560	20.020	18.400	19.400	18.268	32,591,385
2022-07-05	19.690	20.270	18.570	18.880	17.779	49,299,646
2022-07-04	17.000	18.890	16.700	18.890	17.788	26,355,831
2022-07-01	18.000	18.000	17.110	17.170	16.169	24,890,109
2022-06-30	16.420	18.010	16.420	18.010	16.960	25,392,010
2022-06-29	17.650	17.770	16.350	16.370	15.415	21,870,638
2022-06-28	17.600	18.600	17.350	17.790	16.752	32,952,642
2022-06-27	17.620	17.880	16.920	17.240	16.234	17,696,051
2022-06-24	16.780	17.520	16.760	17.310	16.300	24,124,499
2022-06-23	16.010	17.070	15.750	16.940	15.952	22,691,216
2022-06-22	16.090	16.850	15.890	16.070	15.133	16,964,700
2022-06-21	16.620	16.670	15.700	15.880	14.954	18,663,928
2022-06-20	16.470	17.200	16.220	16.760	15.782	17,338,279
2022-06-17	16.500	16.880	16.090	16.480	15.519	13,303,970
2022-06-16	16.700	16.990	16.580	16.700	15.726	11,274,270
2022-06-15	16.700	17.120	16.360	16.870	15.886	17,297,917
2022-06-14	16.920	17.050	16.220	16.780	15.801	19,860,175
2022-06-13	17.340	17.900	16.800	17.200	16.197	34,128,035
2022-06-10	15.940	17.070	15.690	17.070	16.074	15,176,780
2022-06-09	15.690	15.750	15.110	15.520	14.615	12,027,640
2022-06-08	16.400	16.500	15.040	15.800	14.878	22,787,430
2022-06-07	16.590	17.250	16.300	16.500	15.538	17,217,565
2022-06-06	16.000	16.860	15.870	16.740	15.764	21,173,890
2022-06-02	15.100	16.240	15.020	16.130	15.189	19,626,090
2022-06-01	15.650	15.850	15.000	15.170	14.285	14,651,726
2022-05-31	16.000	16.680	15.400	15.430	14.530	24,653,581
2022-05-30	14.730	15.870	14.380	15.510	14.605	23,430,625
2022-05-27	14.980	15.390	14.720	14.820	13.956	17,387,179
2022-05-26	14.300	15.380	14.160	15.160	14.276	27,040,585
2022-05-25	13.970	14.600	13.700	14.600	13.748	17,641,530
2022-05-24	14.800	15.150	13.920	13.950	13.136	17,700,556
2022-05-23	14.620	14.830	14.440	14.800	13.937	16,122,517
2022-05-20	14.020	15.540	14.010	14.790	13.927	32,352,072
2022-05-19	13.030	14.530	12.890	14.530	13.494	17,612,592
2022-05-18	13.030	13.480	13.030	13.210	12.268	9,251,382
2022-05-17	12.560	13.030	12.420	13.000	12.073	7,288,145
2022-05-16	12.760	12.970	12.520	12.590	11.693	4,175,200
2022-05-13	12.710	12.850	12.500	12.640	11.739	4,430,600

← NewerPage 18 of 21 · 1,220 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.