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
2025-01-23	18.600	18.780	17.990	18.030	17.562	23,795,415
2025-01-22	18.300	18.990	18.180	18.350	17.874	32,768,700
2025-01-21	18.230	18.400	17.890	18.140	17.670	18,842,403
2025-01-20	17.440	18.450	17.440	18.010	17.543	32,166,608
2025-01-17	17.110	17.490	16.860	17.300	16.851	17,735,831
2025-01-16	17.360	17.480	16.990	17.290	16.842	21,543,302
2025-01-15	17.720	17.790	17.050	17.110	16.666	31,448,925
2025-01-14	16.120	17.550	15.850	17.550	17.095	44,771,303
2025-01-13	16.310	16.380	15.770	15.950	15.536	20,430,277
2025-01-10	17.810	17.880	16.630	16.630	16.199	29,883,200
2025-01-09	18.030	18.560	17.950	17.980	17.514	32,401,509
2025-01-08	17.920	18.320	17.550	18.260	17.786	31,689,998
2025-01-07	17.260	18.290	17.200	18.200	17.728	39,246,799
2025-01-06	16.800	17.640	16.410	17.260	16.812	23,727,397
2025-01-03	18.000	18.080	16.830	16.850	16.413	24,184,500
2025-01-02	18.000	18.330	17.600	17.730	17.270	28,921,604
2024-12-31	18.750	19.050	17.780	17.820	17.358	40,988,600
2024-12-30	18.860	19.960	18.780	19.040	18.546	57,980,392
2024-12-27	18.810	19.270	18.380	18.780	18.293	51,020,428
2024-12-26	17.500	19.140	17.430	18.700	18.215	56,451,304
2024-12-25	17.150	18.510	16.710	17.720	17.260	39,966,947
2024-12-24	16.850	17.170	16.790	17.010	16.569	15,564,258
2024-12-23	16.640	17.180	16.600	16.780	16.345	11,567,096
2024-12-20	16.590	16.760	16.540	16.630	16.199	6,826,790
2024-12-19	16.210	16.890	16.130	16.700	16.267	10,860,776
2024-12-18	16.500	16.570	16.290	16.350	15.926	7,866,006
2024-12-17	16.790	16.870	16.480	16.500	16.072	9,252,486
2024-12-16	16.820	17.150	16.710	16.890	16.452	8,945,184
2024-12-13	17.080	17.210	16.860	16.870	16.432	10,143,880
2024-12-12	17.300	17.340	17.030	17.190	16.744	8,232,840
2024-12-11	17.110	17.260	17.000	17.240	16.793	11,920,090
2024-12-10	18.000	18.080	17.140	17.190	16.744	27,411,154
2024-12-09	16.680	17.790	16.650	17.440	16.988	31,827,397
2024-12-06	16.450	16.740	16.310	16.680	16.247	12,066,770
2024-12-05	16.500	16.630	16.410	16.510	16.082	6,870,100
2024-12-04	16.680	16.710	16.440	16.490	16.062	8,430,517
2024-12-03	16.680	16.850	16.550	16.700	16.267	11,200,235
2024-12-02	16.580	16.690	16.460	16.650	16.218	13,032,751
2024-11-29	16.280	16.650	16.140	16.580	16.150	12,668,020
2024-11-28	16.390	16.580	16.310	16.320	15.897	9,464,715
2024-11-27	16.240	16.400	15.720	16.390	15.965	11,757,878
2024-11-26	16.310	16.500	16.180	16.220	15.799	7,393,473
2024-11-25	16.650	16.700	16.120	16.340	15.916	11,366,474
2024-11-22	17.220	17.250	16.550	16.610	16.179	15,867,950
2024-11-21	17.030	17.550	16.920	17.310	16.861	20,180,545
2024-11-20	17.170	17.320	16.950	17.130	16.686	14,811,471
2024-11-19	16.950	17.210	16.670	17.210	16.764	15,664,412
2024-11-18	18.000	18.050	16.900	16.950	16.510	26,750,385
2024-11-15	17.610	18.470	17.290	17.980	17.514	36,864,420
2024-11-14	18.410	18.590	17.580	17.770	17.309	25,580,394
2024-11-13	18.030	18.330	17.880	18.330	17.855	21,908,146
2024-11-12	18.370	18.570	17.850	18.030	17.562	32,191,013
2024-11-11	17.500	18.350	17.250	18.350	17.874	35,267,343
2024-11-08	17.420	17.720	17.310	17.440	16.988	24,381,846
2024-11-07	17.020	17.380	16.900	17.380	16.929	21,822,596
2024-11-06	17.370	17.790	17.110	17.280	16.832	24,959,663
2024-11-05	17.050	17.530	16.920	17.470	17.017	27,848,246
2024-11-04	16.460	17.160	16.460	17.040	16.598	26,891,760
2024-11-01	16.880	16.880	16.260	16.280	15.858	22,226,879
2024-10-31	16.930	17.100	16.730	16.910	16.471	20,002,305

← NewerPage 8 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.