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
2026-07-23	23.600	25.380	23.600	25.150	25.150	24,748,652
2026-07-22	23.900	24.350	23.420	23.580	23.580	16,727,822
2026-07-21	22.830	23.980	20.810	23.900	23.900	26,746,576
2026-07-20	23.930	24.240	21.960	23.060	23.060	22,439,797
2026-07-17	24.800	24.900	23.080	23.300	23.300	21,835,104
2026-07-16	25.300	25.960	24.760	24.880	24.880	16,295,937
2026-07-15	26.760	27.250	25.680	25.810	25.810	13,340,962
2026-07-14	26.250	27.000	25.560	26.950	26.950	16,828,486
2026-07-13	28.710	28.990	26.360	26.430	26.430	19,031,939
2026-07-10	28.620	29.970	28.510	28.720	28.720	18,011,297
2026-07-09	28.680	29.200	27.410	28.880	28.880	23,015,371
2026-07-08	31.020	31.270	28.520	28.610	28.610	26,310,283
2026-07-07	31.390	32.890	31.100	31.160	31.160	30,290,164
2026-07-06	30.250	32.620	30.250	31.480	31.480	34,421,758
2026-07-03	29.720	30.380	29.380	29.650	29.650	16,153,931
2026-07-02	30.800	31.340	29.500	29.600	29.600	20,648,027
2026-07-01	32.820	33.030	31.060	31.270	31.270	22,979,014
2026-06-30	31.000	33.810	30.690	32.800	32.800	22,376,287
2026-06-29	31.890	32.450	30.660	31.010	31.010	20,521,039
2026-06-26	33.480	34.970	31.830	31.890	31.890	23,196,830
2026-06-25	33.980	34.200	33.000	33.200	33.200	21,251,279
2026-06-24	33.900	34.330	32.390	33.970	33.970	22,193,928
2026-06-23	36.950	36.950	33.830	34.050	34.050	28,443,410
2026-06-22	37.080	37.420	35.930	37.020	37.020	24,970,686
2026-06-18	36.840	37.590	36.080	36.410	36.410	22,939,641
2026-06-17	37.600	38.300	36.600	36.900	36.900	22,384,199
2026-06-16	36.630	37.860	36.190	37.560	37.560	26,731,211
2026-06-15	34.600	36.770	34.320	36.650	36.650	25,498,391
2026-06-12	34.790	35.430	33.500	34.120	34.120	22,058,670
2026-06-11	33.560	34.580	33.000	34.100	34.100	20,640,529
2026-06-10	36.010	36.460	33.600	33.810	33.810	28,582,279
2026-06-09	35.640	36.880	34.940	36.700	36.700	20,730,879
2026-06-08	36.100	36.900	34.650	35.030	35.030	21,733,707
2026-06-05	38.900	38.900	36.360	37.520	37.520	24,352,891
2026-06-04	38.760	39.930	38.160	38.800	38.600	19,675,641
2026-06-03	39.980	40.960	38.330	38.890	38.690	33,945,633
2026-06-02	41.200	41.550	39.000	40.200	39.993	25,309,894
2026-06-01	42.540	44.060	41.090	41.520	41.306	30,008,159
2026-05-29	47.600	48.770	42.540	42.540	42.321	37,808,735
2026-05-28	46.500	47.730	44.900	47.270	47.026	33,252,281
2026-05-27	44.000	47.200	44.000	45.600	45.365	50,899,378
2026-05-26	41.800	44.560	41.350	44.190	43.962	44,021,801
2026-05-25	40.460	43.400	38.400	42.630	42.410	46,140,244
2026-05-22	40.990	41.730	38.680	40.460	40.251	34,567,219
2026-05-21	44.870	45.480	40.880	40.990	40.779	36,533,940
2026-05-20	43.380	45.000	42.580	44.910	44.679	36,045,031
2026-05-19	42.520	44.280	41.700	44.150	43.922	29,907,027
2026-05-18	41.890	43.930	41.680	42.830	42.609	26,541,704
2026-05-15	44.030	44.110	41.680	42.310	42.092	28,164,411
2026-05-14	46.000	46.000	43.400	44.240	44.012	32,041,469
2026-05-13	40.850	45.530	40.600	45.530	45.295	42,935,768
2026-05-12	41.760	43.150	41.100	41.390	41.177	23,269,852
2026-05-11	42.570	42.660	41.540	41.750	41.535	21,370,699
2026-05-08	42.100	42.860	41.700	42.260	42.042	18,414,000
2026-05-07	41.400	42.940	41.400	42.680	42.460	23,344,299
2026-05-06	40.270	41.380	39.980	41.320	41.107	22,357,256
2026-04-30	40.600	40.780	39.000	39.540	39.336	21,470,680
2026-04-29	41.040	41.440	40.100	40.610	40.401	16,933,730
2026-04-28	40.700	41.810	40.300	41.040	40.829	15,102,856
2026-04-27	42.260	42.290	40.850	41.060	40.848	22,177,071

← NewerPage 2 of 2 · 120 trading days

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.