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
2026-01-21	40.330	43.220	39.100	41.970	41.754	28,050,471
2026-01-20	41.540	42.700	39.040	40.550	40.341	30,953,712
2026-01-19	38.500	42.180	38.500	41.940	41.724	29,446,596
2026-01-16	41.000	41.940	39.110	39.110	38.908	30,068,152
2026-01-15	38.100	40.580	37.370	39.300	39.097	29,327,472
2026-01-14	38.600	40.710	37.180	38.480	38.282	45,937,714
2026-01-13	35.000	38.830	34.110	38.180	37.983	48,770,486
2026-01-12	36.200	36.490	34.500	35.400	35.118	33,557,146
2026-01-09	35.110	37.710	34.810	36.270	35.981	34,216,662
2026-01-08	36.690	37.500	34.700	35.270	34.989	53,083,817
2026-01-07	34.010	35.620	34.010	35.620	35.336	21,727,529
2026-01-06	31.610	32.470	31.100	32.380	32.122	24,898,530
2026-01-05	30.980	32.320	30.710	31.080	30.832	15,794,776
2025-12-31	31.410	31.890	30.350	30.620	30.376	15,164,836
2025-12-30	31.530	31.560	30.690	31.110	30.862	14,432,080
2025-12-29	32.780	32.790	31.460	31.760	31.507	17,285,041
2025-12-26	32.980	33.900	32.160	33.130	32.866	20,012,283
2025-12-25	33.010	33.990	32.880	33.140	32.876	13,921,172
2025-12-24	32.500	34.070	31.530	33.610	33.342	25,517,988
2025-12-23	32.580	32.790	31.780	32.460	32.202	16,391,161
2025-12-22	31.910	33.350	31.680	32.690	32.430	25,422,851
2025-12-19	31.330	32.250	30.760	31.000	30.753	16,933,476
2025-12-18	30.670	31.200	29.400	31.030	30.783	28,448,722
2025-12-17	30.680	32.270	29.950	31.690	31.438	28,493,098
2025-12-16	32.020	32.250	30.020	30.460	30.217	20,508,244
2025-12-15	32.150	33.000	31.840	32.500	32.241	20,385,601
2025-12-12	31.190	33.370	31.190	32.800	32.539	28,981,695
2025-12-11	32.500	32.660	30.800	31.180	30.932	16,486,923
2025-12-10	30.960	32.760	30.270	32.330	32.073	25,355,457
2025-12-09	31.500	32.160	31.000	31.200	30.952	20,750,044
2025-12-08	30.960	32.380	30.960	31.730	31.477	29,016,808
2025-12-05	28.870	31.780	28.870	31.030	30.783	37,287,092
2025-12-04	27.680	29.350	27.050	29.080	28.848	27,289,669
2025-12-03	28.380	28.640	27.670	27.990	27.767	16,334,895
2025-12-02	29.300	29.410	28.340	28.650	28.422	20,574,748
2025-12-01	29.770	30.080	28.730	29.240	29.007	36,246,181
2025-11-28	27.420	29.880	27.030	29.880	29.642	31,707,463
2025-11-27	27.500	28.880	27.020	27.160	26.944	23,141,283
2025-11-26	27.300	27.800	26.910	27.260	27.043	14,004,338
2025-11-25	26.710	28.280	26.710	27.330	27.112	22,584,345
2025-11-24	26.280	26.980	25.600	26.550	26.339	17,885,611
2025-11-21	27.380	27.700	25.880	25.880	25.674	27,500,112
2025-11-20	28.800	29.080	27.780	28.290	28.065	22,957,175
2025-11-19	28.150	28.650	27.580	28.110	27.886	16,288,200
2025-11-18	28.520	29.080	27.770	28.400	28.174	26,623,162
2025-11-17	28.900	29.340	27.660	28.260	28.035	37,710,973
2025-11-14	29.060	29.820	28.740	28.970	28.739	25,890,890
2025-11-13	30.000	30.490	29.460	29.860	29.622	31,275,330
2025-11-12	30.620	31.130	29.580	30.300	30.059	28,840,998
2025-11-11	31.900	32.390	30.460	30.950	30.704	38,801,396
2025-11-10	33.700	33.850	31.060	31.560	31.309	53,666,388
2025-11-07	31.600	34.100	31.200	32.850	32.588	62,442,998
2025-11-06	30.440	32.570	30.170	31.640	31.388	76,720,614
2025-11-05	25.590	29.610	25.590	29.610	29.374	47,441,027
2025-11-04	28.400	29.770	26.720	26.920	26.706	46,263,221
2025-11-03	25.320	27.150	25.300	27.070	26.854	33,776,703
2025-10-31	26.290	26.910	25.410	25.550	25.347	28,389,473
2025-10-30	25.200	27.100	25.200	26.140	25.932	41,679,962
2025-10-29	23.300	25.080	23.300	24.690	24.493	30,146,973
2025-10-28	23.230	23.670	22.860	23.090	22.906	16,471,000

← NewerPage 4 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.