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
2026-04-24	41.840	43.190	40.880	41.870	41.654	27,952,350
2026-04-23	41.800	43.500	39.980	41.110	40.898	28,438,430
2026-04-22	39.000	42.170	38.500	41.700	41.485	29,305,560
2026-04-21	40.000	40.230	39.060	39.170	38.968	13,383,652
2026-04-20	39.700	40.100	38.770	39.840	39.635	18,260,889
2026-04-17	39.610	40.580	39.270	39.740	39.535	18,079,759
2026-04-16	39.450	40.200	37.530	39.820	39.615	20,643,848
2026-04-15	39.160	40.280	38.350	38.580	38.381	19,717,369
2026-04-14	38.040	39.720	37.810	38.980	38.779	25,190,382
2026-04-13	39.270	39.420	37.100	37.800	37.605	29,101,708
2026-04-10	38.000	40.680	37.720	39.750	39.545	30,162,880
2026-04-09	36.770	38.260	36.770	37.650	37.456	16,648,578
2026-04-08	35.420	37.400	35.420	37.240	37.048	21,177,530
2026-04-07	34.780	35.500	34.060	34.130	33.954	9,367,543
2026-04-03	34.510	35.550	34.420	34.420	34.243	12,544,322
2026-04-02	36.000	36.180	34.130	34.370	34.193	17,054,756
2026-04-01	36.720	36.780	35.470	36.130	35.944	14,590,889
2026-03-31	36.020	37.140	35.200	35.300	35.118	22,433,160
2026-03-30	37.210	38.370	36.500	37.590	37.396	16,317,011
2026-03-27	36.900	38.180	36.670	37.680	37.486	14,027,190
2026-03-26	37.030	38.120	36.870	37.400	37.207	16,150,445
2026-03-25	36.890	38.000	36.660	37.040	36.849	15,143,653
2026-03-24	35.600	36.330	34.880	36.270	36.083	15,426,666
2026-03-23	35.730	36.970	34.550	34.870	34.690	17,023,696
2026-03-20	37.150	37.500	35.900	35.930	35.745	12,663,375
2026-03-19	37.580	37.870	36.500	36.810	36.620	15,062,034
2026-03-18	37.500	38.640	37.230	38.370	38.172	18,328,795
2026-03-17	39.440	39.800	37.400	37.500	37.307	21,693,389
2026-03-16	40.000	40.450	38.200	39.390	39.187	23,809,895
2026-03-13	42.010	42.010	40.180	40.810	40.600	21,329,668
2026-03-12	44.730	44.730	41.080	41.220	41.008	37,989,242
2026-03-11	48.310	48.470	44.650	45.540	45.305	40,035,406
2026-03-10	48.390	48.770	46.740	48.140	47.892	17,758,576
2026-03-09	47.000	48.870	44.500	48.280	48.031	23,791,481
2026-03-06	46.810	49.380	46.810	48.020	47.773	20,443,038
2026-03-05	45.870	48.280	45.270	46.800	46.559	21,229,780
2026-03-04	42.920	46.100	42.910	44.630	44.400	14,918,776
2026-03-03	45.610	46.050	43.000	43.050	42.828	17,831,846
2026-03-02	45.350	47.640	45.310	46.130	45.892	14,017,698
2026-02-27	46.700	48.880	45.680	46.360	46.121	21,447,001
2026-02-26	45.550	48.750	45.300	47.730	47.484	19,212,498
2026-02-25	45.900	46.530	45.210	46.450	46.211	14,698,831
2026-02-24	45.790	47.800	44.800	45.980	45.743	19,811,430
2026-02-13	45.480	46.940	44.160	45.670	45.435	19,695,398
2026-02-12	42.110	46.380	42.000	46.380	46.141	21,550,774
2026-02-11	42.800	43.790	41.830	42.160	41.943	9,802,905
2026-02-10	42.620	43.560	41.700	42.940	42.719	12,365,585
2026-02-09	41.030	43.320	40.340	42.720	42.500	21,050,351
2026-02-06	39.490	41.190	39.120	39.970	39.764	15,979,162
2026-02-05	44.000	44.160	39.740	40.200	39.993	27,945,085
2026-02-04	43.620	45.160	42.810	44.160	43.932	25,212,502
2026-02-03	40.190	43.860	39.980	43.860	43.634	26,150,047
2026-02-02	41.000	41.680	39.800	39.870	39.665	25,889,209
2026-01-30	37.880	39.650	37.230	38.970	38.769	12,189,135
2026-01-29	39.700	39.990	38.240	38.300	38.103	12,455,477
2026-01-28	39.380	39.880	38.800	39.610	39.406	10,471,338
2026-01-27	39.010	39.620	38.180	39.460	39.257	15,041,208
2026-01-26	40.890	41.850	39.000	39.390	39.187	28,508,763
2026-01-23	40.080	42.400	39.390	41.140	40.928	26,158,005
2026-01-22	42.190	42.570	40.350	40.590	40.381	17,034,442

← NewerPage 3 of 21 · 1,219 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.