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
2025-10-27	23.340	23.500	22.650	23.290	23.105	20,987,525
2025-10-24	22.170	23.160	22.030	22.800	22.618	22,894,993
2025-10-23	22.200	22.240	21.400	21.930	21.755	20,815,931
2025-10-22	22.770	23.190	22.170	22.320	22.142	24,731,314
2025-10-21	22.290	23.850	22.100	23.200	23.015	38,514,785
2025-10-20	22.590	23.140	21.620	22.250	22.073	36,178,001
2025-10-17	24.430	24.840	22.300	22.300	22.122	40,775,517
2025-10-16	26.000	26.000	24.200	24.780	24.583	75,206,258
2025-10-15	23.110	25.340	22.740	25.340	25.138	70,405,081
2025-10-14	23.170	24.880	22.920	23.040	22.857	51,825,249
2025-10-13	21.600	23.110	21.210	22.690	22.509	39,469,591
2025-10-10	21.940	23.980	21.810	23.000	22.817	50,885,890
2025-10-09	21.320	23.170	21.320	21.800	21.626	29,258,945
2025-09-30	21.300	21.540	21.050	21.070	20.902	12,910,431
2025-09-29	21.230	21.650	20.540	21.350	21.180	14,809,939
2025-09-26	21.200	21.570	20.970	21.000	20.833	20,878,554
2025-09-25	21.170	21.700	20.950	21.570	21.398	25,644,001
2025-09-24	20.580	20.790	20.070	20.710	20.545	14,013,937
2025-09-23	21.500	22.200	20.050	20.560	20.396	21,252,410
2025-09-22	21.100	21.440	20.830	21.270	21.101	11,213,478
2025-09-19	21.030	21.640	20.910	21.110	20.942	17,735,795
2025-09-18	21.720	21.740	20.680	20.940	20.773	19,892,570
2025-09-17	21.200	21.900	20.900	21.720	21.547	18,820,481
2025-09-16	20.990	21.730	20.880	21.160	20.992	18,926,085
2025-09-15	21.180	21.340	20.700	20.980	20.813	15,456,980
2025-09-12	21.730	21.800	21.080	21.100	20.932	18,094,680
2025-09-11	20.720	22.390	20.570	21.800	21.626	28,768,046
2025-09-10	20.020	21.040	20.020	20.710	20.545	22,867,065
2025-09-09	20.620	20.760	19.800	20.020	19.861	16,674,209
2025-09-08	21.310	21.410	20.580	20.800	20.634	18,109,244
2025-09-05	20.170	21.250	19.980	21.200	21.031	27,123,362
2025-09-04	21.500	21.800	19.500	20.100	19.940	32,794,437
2025-09-03	21.910	21.990	21.030	21.240	21.071	30,569,310
2025-09-02	24.000	24.080	21.770	21.770	21.597	40,238,850
2025-09-01	24.500	24.970	22.990	24.190	23.997	54,064,654
2025-08-29	23.590	24.550	22.710	23.280	23.095	39,358,725
2025-08-28	21.810	23.200	21.680	22.790	22.609	50,326,035
2025-08-27	20.870	22.960	20.730	22.480	22.301	61,687,308
2025-08-26	20.360	21.220	20.160	20.870	20.704	30,182,298
2025-08-25	20.340	21.040	20.130	20.360	20.198	33,087,565
2025-08-22	20.230	20.520	20.000	20.220	20.059	23,431,159
2025-08-21	20.600	21.080	20.220	20.370	20.208	29,819,056
2025-08-20	20.250	20.670	19.850	20.490	20.327	31,878,876
2025-08-19	20.450	20.960	19.960	20.470	20.307	51,197,638
2025-08-18	18.810	20.180	18.670	20.070	19.910	52,592,317
2025-08-15	17.480	18.860	17.400	18.390	18.244	36,182,734
2025-08-14	18.290	18.320	17.500	17.550	17.410	19,203,750
2025-08-13	17.720	18.130	17.680	18.100	17.956	16,581,190
2025-08-12	17.860	18.270	17.710	17.880	17.738	17,303,085
2025-08-11	17.630	17.980	17.570	17.780	17.638	20,411,160
2025-08-08	17.410	17.730	17.310	17.400	17.261	14,899,611
2025-08-07	17.330	17.550	17.110	17.420	17.281	14,085,992
2025-08-06	17.350	17.550	17.320	17.410	17.271	12,993,320
2025-08-05	16.990	17.550	16.850	17.450	17.311	23,312,281
2025-08-04	16.500	17.050	16.360	16.990	16.855	20,062,950
2025-08-01	16.170	17.150	16.170	16.610	16.478	23,922,400
2025-07-31	16.400	16.520	16.150	16.180	16.051	10,232,600
2025-07-30	16.600	16.630	16.300	16.400	16.269	8,638,383
2025-07-29	16.650	16.650	16.360	16.590	16.458	9,773,300
2025-07-28	16.800	16.820	16.590	16.650	16.517	11,989,405

← NewerPage 5 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.