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
2022-02-10	16.920	17.050	16.270	16.330	15.166	11,487,504
2022-02-09	16.500	16.950	16.330	16.950	15.742	9,041,766
2022-02-08	16.690	16.700	16.080	16.590	15.407	6,905,250
2022-02-07	16.630	16.830	16.450	16.600	15.417	7,487,100
2022-01-28	16.210	16.490	15.790	16.190	15.036	7,928,974
2022-01-27	16.870	16.900	16.110	16.140	14.989	8,083,634
2022-01-26	16.590	16.920	16.470	16.770	15.575	9,687,078
2022-01-25	17.110	17.550	16.400	16.410	15.240	8,877,333
2022-01-24	16.400	17.450	16.200	17.190	15.965	11,069,105
2022-01-21	16.890	17.040	16.600	16.800	15.602	7,798,768
2022-01-20	17.570	17.680	16.650	16.780	15.584	11,661,448
2022-01-19	18.010	18.180	17.250	17.580	16.327	12,278,500
2022-01-18	18.240	19.080	18.080	18.120	16.828	13,683,940
2022-01-17	18.080	18.800	18.050	18.420	17.107	11,409,570
2022-01-14	17.910	18.460	17.850	18.080	16.791	7,140,870
2022-01-13	18.690	18.690	18.000	18.070	16.782	8,493,890
2022-01-12	18.350	18.690	18.220	18.620	17.293	10,623,885
2022-01-11	18.660	18.710	18.060	18.130	16.838	9,209,390
2022-01-10	18.710	18.880	18.200	18.660	17.330	8,624,700
2022-01-07	19.110	19.400	18.580	18.640	17.311	12,497,452
2022-01-06	19.050	19.630	18.920	19.320	17.943	11,870,358
2022-01-05	20.140	20.200	18.780	19.040	17.683	16,801,900
2022-01-04	20.080	20.360	19.810	20.150	18.714	10,173,980
2021-12-31	20.550	21.090	20.260	20.310	18.862	11,553,700
2021-12-30	20.890	21.070	20.400	20.480	19.020	16,453,466
2021-12-29	20.070	21.750	19.970	21.240	19.726	22,086,728
2021-12-28	20.150	20.680	19.920	20.530	19.066	14,262,001
2021-12-27	20.080	20.750	19.910	20.140	18.704	11,812,353
2021-12-24	22.390	22.470	20.300	20.550	19.085	22,879,011
2021-12-23	22.050	22.490	21.920	22.320	20.729	12,965,214
2021-12-22	22.370	22.550	21.910	22.000	20.432	11,037,724
2021-12-21	21.470	22.460	21.400	22.300	20.710	16,278,750
2021-12-20	22.660	23.080	21.450	21.610	20.069	22,919,758
2021-12-17	23.200	23.880	23.000	23.050	21.407	18,603,940
2021-12-16	23.580	23.980	23.190	23.470	21.797	20,190,112
2021-12-15	23.800	24.470	23.600	23.870	22.168	23,419,170
2021-12-14	24.140	24.310	23.790	24.000	22.289	16,305,040
2021-12-13	23.950	24.700	23.680	24.130	22.410	26,364,516
2021-12-10	24.000	24.390	23.210	24.150	22.428	26,960,826
2021-12-09	25.600	25.700	23.750	23.980	22.271	48,014,544
2021-12-08	26.000	27.580	25.770	26.060	24.202	47,675,007
2021-12-07	28.400	28.430	25.940	26.080	24.221	63,232,475
2021-12-06	26.170	28.820	25.150	28.820	26.765	69,286,411
2021-12-03	26.870	28.350	26.000	26.200	24.332	59,279,449
2021-12-02	26.900	27.720	25.400	26.600	24.704	51,094,029
2021-12-01	25.500	27.910	24.680	27.910	25.920	73,399,960
2021-11-30	23.040	25.370	22.660	25.370	23.561	60,028,174
2021-11-29	21.400	23.760	21.300	23.060	21.416	31,123,443
2021-11-26	22.110	22.620	21.730	22.040	20.469	15,014,641
2021-11-25	22.020	22.520	21.750	22.400	20.803	16,609,251
2021-11-24	22.920	23.100	22.150	22.170	20.590	24,693,240
2021-11-23	23.400	24.140	22.550	23.090	21.444	33,024,908
2021-11-22	23.280	23.800	22.700	23.360	21.695	32,596,152
2021-11-19	22.850	23.560	22.660	23.280	21.620	27,831,864
2021-11-18	22.420	23.660	22.260	23.200	21.546	35,693,047
2021-11-17	22.220	22.970	22.020	22.540	20.933	23,068,660
2021-11-16	23.170	23.340	22.200	22.320	20.729	30,161,351
2021-11-15	25.050	25.300	22.870	23.190	21.537	42,917,996
2021-11-12	24.210	25.660	23.290	24.900	23.125	44,025,068
2021-11-11	25.500	25.970	24.980	24.980	23.199	59,117,278

← NewerPage 20 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.