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
2025-07-25	16.860	16.920	16.700	16.810	16.676	10,642,790
2025-07-24	16.550	17.140	16.510	16.920	16.785	28,221,420
2025-07-23	16.510	16.840	16.300	16.330	16.200	12,745,200
2025-07-22	16.390	16.440	16.150	16.440	16.309	12,757,930
2025-07-21	16.380	16.470	16.300	16.390	16.260	10,858,260
2025-07-18	16.420	16.480	16.280	16.340	16.210	8,339,170
2025-07-17	16.360	16.530	16.340	16.400	16.269	9,116,300
2025-07-16	16.380	16.470	16.260	16.400	16.269	8,062,672
2025-07-15	16.450	16.490	16.220	16.390	16.260	10,914,059
2025-07-14	16.260	16.860	16.170	16.390	16.260	14,831,079
2025-07-11	16.300	16.390	16.070	16.210	16.081	14,438,660
2025-07-10	16.530	16.660	16.280	16.370	16.240	18,176,890
2025-07-09	16.080	17.240	16.040	16.530	16.398	40,604,090
2025-07-08	15.750	16.070	15.720	16.030	15.902	12,605,646
2025-07-07	15.610	15.800	15.560	15.740	15.615	6,341,050
2025-07-04	15.820	15.850	15.590	15.610	15.486	6,617,234
2025-07-03	15.680	15.950	15.600	15.830	15.704	7,485,190
2025-07-02	15.750	15.750	15.530	15.650	15.525	4,622,200
2025-07-01	15.700	15.760	15.560	15.730	15.605	6,122,044
2025-06-30	15.560	15.740	15.560	15.730	15.605	7,781,997
2025-06-27	15.360	15.610	15.340	15.550	15.426	7,064,400
2025-06-26	15.500	15.510	15.350	15.360	15.238	6,395,810
2025-06-25	15.440	15.530	15.340	15.520	15.396	6,950,060
2025-06-24	15.070	15.410	15.070	15.390	15.267	6,286,160
2025-06-23	14.950	15.090	14.850	15.070	14.950	3,887,730
2025-06-20	15.230	15.290	14.980	15.000	14.881	4,587,600
2025-06-19	15.530	15.620	15.150	15.230	15.109	6,687,309
2025-06-18	15.460	15.550	15.380	15.530	15.406	3,312,800
2025-06-17	15.630	15.670	15.370	15.460	15.337	6,294,564
2025-06-16	15.400	15.680	15.370	15.620	15.496	5,042,900
2025-06-13	15.810	15.880	15.430	15.510	15.387	10,409,700
2025-06-12	15.880	16.090	15.830	15.900	15.773	7,190,370
2025-06-11	15.870	16.250	15.760	16.040	15.912	14,944,416
2025-06-10	15.980	16.010	15.580	15.760	15.635	8,666,510
2025-06-09	16.070	16.100	15.930	15.960	15.833	10,573,825
2025-06-06	16.000	16.220	15.870	16.050	15.922	8,641,955
2025-06-05	15.750	16.130	15.690	16.080	15.952	13,251,572
2025-06-04	15.760	15.930	15.740	15.780	15.654	7,909,342
2025-06-03	15.510	16.240	15.480	15.880	15.754	9,547,710
2025-05-30	15.900	15.900	15.590	15.630	15.506	6,332,100
2025-05-29	15.810	16.040	15.810	15.940	15.813	8,255,200
2025-05-28	16.130	16.140	15.800	15.830	15.704	7,064,960
2025-05-27	16.210	16.310	15.830	15.900	15.773	11,744,302
2025-05-26	15.420	16.600	15.320	16.320	16.190	22,357,292
2025-05-23	15.710	15.710	15.370	15.400	15.277	10,835,769
2025-05-22	16.100	16.450	15.830	15.840	15.714	13,159,270
2025-05-21	16.130	16.300	15.850	16.130	16.002	9,734,502
2025-05-20	15.620	16.280	15.450	16.190	16.061	14,455,356
2025-05-19	15.540	15.630	15.320	15.620	15.496	5,913,668
2025-05-16	15.560	15.700	15.520	15.580	15.456	5,658,500
2025-05-15	15.960	16.000	15.580	15.580	15.456	7,860,900
2025-05-14	16.050	16.120	15.870	15.950	15.823	8,052,424
2025-05-13	16.440	16.540	16.010	16.040	15.912	12,614,520
2025-05-12	16.130	16.830	16.130	16.560	16.131	16,844,065
2025-05-09	16.120	16.210	15.850	15.910	15.497	7,020,346
2025-05-08	15.840	16.190	15.840	16.170	15.751	8,761,750
2025-05-07	16.150	16.240	15.800	15.960	15.546	10,067,320
2025-05-06	15.430	15.940	15.400	15.940	15.527	9,782,762
2025-04-30	15.200	15.540	15.150	15.380	14.981	7,386,610
2025-04-29	15.090	15.360	15.010	15.130	14.738	10,256,196

← NewerPage 6 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.