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
2025-04-28	15.600	15.780	15.400	15.510	15.108	6,712,900
2025-04-25	15.540	15.810	15.540	15.690	15.283	6,151,200
2025-04-24	15.830	15.830	15.560	15.570	15.166	7,447,500
2025-04-23	15.790	15.920	15.660	15.830	15.419	10,370,500
2025-04-22	15.990	16.000	15.700	15.700	15.293	9,739,073
2025-04-21	15.880	15.940	15.580	15.940	15.527	17,110,854
2025-04-18	15.110	15.240	15.020	15.200	14.806	6,529,350
2025-04-17	15.080	15.340	14.920	15.090	14.699	7,780,161
2025-04-16	15.410	15.480	14.960	15.090	14.699	9,798,076
2025-04-15	15.310	15.720	15.140	15.510	15.108	12,552,800
2025-04-14	15.470	15.760	15.230	15.360	14.962	14,404,070
2025-04-11	14.770	15.240	14.770	15.100	14.708	14,866,100
2025-04-10	15.300	15.300	14.900	14.940	14.553	18,589,307
2025-04-09	14.200	14.780	13.020	14.510	14.134	22,662,933
2025-04-08	15.110	15.870	14.160	14.370	13.997	29,256,568
2025-04-07	15.740	16.500	15.730	15.730	15.322	11,528,300
2025-04-03	18.180	18.430	17.400	17.480	17.027	23,423,097
2025-04-02	18.810	18.830	18.510	18.540	18.059	9,882,780
2025-04-01	18.700	18.900	18.660	18.830	18.342	12,878,302
2025-03-31	18.380	18.700	18.330	18.620	18.137	11,981,665
2025-03-28	18.400	18.550	18.240	18.290	17.816	9,237,591
2025-03-27	18.300	18.540	18.050	18.390	17.913	9,517,221
2025-03-26	18.300	18.560	18.270	18.330	17.855	8,228,270
2025-03-25	18.700	18.730	18.240	18.350	17.874	11,365,400
2025-03-24	18.610	18.730	18.010	18.700	18.215	16,348,440
2025-03-21	19.040	19.170	18.460	18.590	18.108	20,020,850
2025-03-20	19.400	19.600	19.180	19.200	18.702	18,450,875
2025-03-19	19.900	19.900	19.520	19.550	19.043	20,693,510
2025-03-18	19.860	20.150	19.800	20.000	19.481	31,410,083
2025-03-17	19.820	19.910	19.450	19.610	19.101	19,786,255
2025-03-14	19.690	20.150	19.170	19.820	19.306	37,253,783
2025-03-13	19.940	20.000	19.460	19.720	19.209	24,979,473
2025-03-12	19.180	20.370	19.050	19.970	19.452	45,650,482
2025-03-11	19.000	19.350	18.810	19.100	18.605	19,102,370
2025-03-10	18.980	19.570	18.880	19.340	18.838	19,774,120
2025-03-07	19.290	19.330	18.880	19.040	18.546	19,672,940
2025-03-06	19.150	19.680	19.040	19.410	18.907	32,800,057
2025-03-05	18.790	18.970	18.530	18.860	18.371	19,572,483
2025-03-04	18.380	18.870	18.330	18.730	18.244	18,623,800
2025-03-03	18.970	19.070	18.460	18.620	18.137	19,392,359
2025-02-28	19.530	19.650	18.750	18.810	18.322	24,162,940
2025-02-27	20.610	20.850	19.300	19.640	19.131	41,098,640
2025-02-26	20.850	21.300	20.450	20.700	20.163	31,095,570
2025-02-25	20.500	21.130	20.070	20.550	20.017	40,010,130
2025-02-24	21.920	22.000	20.790	21.400	20.845	48,757,904
2025-02-21	21.800	22.380	21.080	21.910	21.342	76,923,652
2025-02-20	20.880	21.000	20.200	20.440	19.910	57,713,910
2025-02-19	18.810	20.850	18.810	20.850	20.309	48,395,753
2025-02-18	19.470	19.600	18.860	18.950	18.459	50,970,897
2025-02-17	19.100	19.310	18.810	19.080	18.585	30,663,462
2025-02-14	18.900	19.050	18.530	18.720	18.235	27,303,080
2025-02-13	19.210	19.480	18.850	18.990	18.498	34,946,100
2025-02-12	18.530	19.500	18.530	19.330	18.829	59,403,708
2025-02-11	18.190	18.240	17.860	18.030	17.562	18,390,623
2025-02-10	18.180	18.300	17.890	18.210	17.738	22,406,440
2025-02-07	17.450	18.420	17.440	18.170	17.699	34,245,360
2025-02-06	17.050	17.760	16.920	17.560	17.105	23,762,576
2025-02-05	17.920	18.230	16.960	17.050	16.608	28,803,900
2025-01-27	18.620	18.690	17.910	17.910	17.446	23,127,100
2025-01-24	17.930	18.990	17.890	18.710	18.225	36,296,178

← NewerPage 7 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.