Eaglerise Electric & Electronic China Co Ltd Class A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	25.410	28.210	25.410	27.760	25.781	59,581,394
2021-11-09	25.940	27.140	25.490	26.030	24.174	36,085,707
2021-11-08	24.980	26.700	24.250	26.230	24.360	42,004,239
2021-11-05	26.450	26.750	24.900	24.900	23.125	43,047,303
2021-11-04	25.900	27.200	25.500	26.990	25.066	49,347,779
2021-11-03	26.260	26.600	25.000	26.120	24.258	49,085,420
2021-11-02	28.110	29.380	26.850	27.100	25.168	56,139,252
2021-11-01	28.220	31.050	27.460	28.900	26.840	71,446,292
2021-10-29	29.700	30.700	27.000	28.510	26.478	76,932,687
2021-10-28	26.900	30.030	26.900	29.190	27.109	82,548,975
2021-10-27	25.260	27.300	24.800	27.300	25.354	76,000,594
2021-10-26	25.850	27.530	24.650	24.820	23.051	78,753,592
2021-10-25	25.580	27.080	24.630	27.080	25.150	43,235,725
2021-10-22	25.160	26.980	24.000	24.620	22.865	79,889,806
2021-10-21	24.840	25.160	23.620	25.160	23.366	43,957,084
2021-10-20	22.000	22.870	21.680	22.870	21.240	17,731,200
2021-10-19	20.790	20.790	20.790	20.790	19.308	3,778,740
2021-10-18	17.070	18.900	16.690	18.900	17.553	29,754,738
2021-10-15	17.860	18.000	16.930	17.180	15.955	28,445,118
2021-10-14	16.870	18.450	15.810	18.000	16.717	37,312,105

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.