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
2022-05-12	12.600	12.960	12.500	12.720	11.813	7,001,581
2022-05-11	12.550	13.250	12.500	12.540	11.646	11,235,600
2022-05-10	12.030	12.640	11.910	12.500	11.609	7,856,670
2022-05-09	12.010	12.340	12.010	12.230	11.358	4,723,210
2022-05-06	11.920	12.300	11.880	12.120	11.256	6,681,460
2022-05-05	12.680	12.680	11.880	12.280	11.405	14,108,606
2022-04-29	11.110	11.990	11.110	11.990	11.135	2,873,706
2022-04-28	11.130	11.320	10.850	10.900	10.123	6,383,274
2022-04-27	10.530	11.300	10.210	11.270	10.467	9,058,331
2022-04-26	11.120	11.250	10.400	10.440	9.696	8,295,285
2022-04-25	12.180	12.190	11.160	11.160	10.364	8,177,141
2022-04-22	12.770	12.960	12.330	12.400	11.516	5,910,042
2022-04-21	13.820	13.860	12.910	12.940	12.018	6,782,360
2022-04-20	13.880	14.050	13.780	13.870	12.881	5,577,350
2022-04-19	13.470	14.180	13.470	13.950	12.956	7,903,585
2022-04-18	13.090	13.730	12.900	13.550	12.584	7,311,086
2022-04-15	13.380	13.380	12.950	13.140	12.203	5,531,666
2022-04-14	13.460	13.690	13.300	13.450	12.491	4,741,582
2022-04-13	13.560	13.640	13.280	13.350	12.398	4,045,400
2022-04-12	13.530	13.830	13.310	13.660	12.686	4,722,065
2022-04-11	14.000	14.180	13.360	13.650	12.677	6,365,750
2022-04-08	14.290	14.500	13.870	14.220	13.206	7,412,902
2022-04-07	15.220	15.220	14.320	14.320	13.299	9,905,721
2022-04-06	15.360	15.360	15.030	15.220	14.135	5,241,636
2022-04-01	15.550	15.650	15.350	15.360	14.265	7,182,920
2022-03-31	16.020	16.110	15.800	15.800	14.674	5,473,640
2022-03-30	16.000	16.290	15.890	16.180	15.027	5,696,921
2022-03-29	16.080	16.180	15.770	15.850	14.720	4,690,310
2022-03-28	16.090	16.290	15.810	15.910	14.776	6,558,552
2022-03-25	16.670	16.780	16.180	16.200	15.045	7,784,565
2022-03-24	17.060	17.120	16.550	16.670	15.482	11,571,456
2022-03-23	17.000	17.880	17.000	17.420	16.178	14,242,421
2022-03-22	17.640	17.840	17.000	17.070	15.853	10,611,046
2022-03-21	16.910	17.360	16.710	17.330	16.095	8,783,411
2022-03-18	17.000	17.180	16.800	16.980	15.770	7,333,904
2022-03-17	17.400	17.710	17.110	17.130	15.909	11,888,422
2022-03-16	16.330	17.430	15.750	17.230	16.002	15,334,425
2022-03-15	16.810	17.080	16.020	16.120	14.971	9,681,420
2022-03-14	17.650	17.710	16.800	16.810	15.612	10,671,825
2022-03-11	18.000	18.200	17.460	17.990	16.708	11,502,096
2022-03-10	18.070	18.450	17.610	18.370	17.060	16,158,566
2022-03-09	17.410	17.920	16.180	17.600	16.345	13,978,295
2022-03-08	17.950	18.200	17.070	17.270	16.039	11,783,273
2022-03-07	18.100	18.590	18.010	18.050	16.763	9,773,710
2022-03-04	18.540	18.850	18.120	18.330	17.023	12,299,500
2022-03-03	19.780	19.780	18.880	18.880	17.534	16,808,778
2022-03-02	19.310	20.190	19.210	19.780	18.370	22,103,881
2022-03-01	19.200	20.500	19.200	19.650	18.249	27,283,589
2022-02-28	18.300	19.000	18.100	18.880	17.534	15,190,090
2022-02-25	18.600	18.860	18.200	18.320	17.014	15,483,510
2022-02-24	19.200	19.280	17.800	18.290	16.986	29,729,173
2022-02-23	18.680	20.780	18.400	19.660	18.258	36,146,425
2022-02-22	18.330	19.800	18.330	19.020	17.664	43,075,461
2022-02-21	16.560	18.220	16.390	18.220	16.921	26,219,579
2022-02-18	16.700	16.960	16.360	16.560	15.379	11,168,490
2022-02-17	16.640	17.380	16.500	16.980	15.770	17,042,233
2022-02-16	16.310	16.740	16.100	16.620	15.435	9,597,370
2022-02-15	16.100	16.410	15.680	16.220	15.064	9,101,940
2022-02-14	15.390	16.170	15.270	15.880	14.748	8,829,520
2022-02-11	16.200	16.270	15.590	15.590	14.479	10,687,620

← NewerPage 19 of 21 · 1,212 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.