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
2024-10-30	16.780	17.200	16.630	16.940	16.501	32,779,669
2024-10-29	17.990	18.500	17.580	17.580	17.124	19,885,519
2024-10-28	18.200	18.210	17.580	17.950	17.484	20,844,599
2024-10-25	17.360	18.300	17.320	18.140	17.670	30,762,169
2024-10-24	18.130	18.170	17.380	17.530	17.075	26,576,251
2024-10-23	18.760	18.760	17.990	18.300	17.825	30,566,088
2024-10-22	18.480	19.090	18.160	18.750	18.264	25,684,795
2024-10-21	18.630	18.740	18.220	18.500	18.020	27,911,083
2024-10-18	18.470	18.900	18.220	18.620	18.137	27,928,248
2024-10-17	18.010	18.990	17.800	18.530	18.049	27,981,931
2024-10-16	18.100	18.230	17.520	17.980	17.514	17,473,565
2024-10-15	18.900	19.130	18.380	18.400	17.923	19,840,163
2024-10-14	18.920	19.170	18.000	19.080	18.585	25,570,721
2024-10-11	19.940	19.940	18.650	18.990	18.498	16,862,427
2024-10-10	20.120	20.730	19.600	19.940	19.423	22,147,222
2024-10-09	21.520	21.610	20.070	20.070	19.550	27,895,404
2024-10-08	24.000	24.010	20.910	22.300	21.722	39,735,732
2024-09-30	20.500	21.960	19.880	21.850	21.283	37,618,635
2024-09-27	19.360	20.370	19.210	20.010	19.491	29,930,052
2024-09-26	19.050	19.220	18.530	19.200	18.702	18,338,849
2024-09-25	19.490	20.180	19.000	19.190	18.692	23,718,070
2024-09-24	18.670	19.510	18.300	19.430	18.926	18,909,004
2024-09-23	18.680	19.150	18.600	18.650	18.166	9,254,500
2024-09-20	18.960	19.250	18.620	18.800	18.312	12,105,770
2024-09-19	19.300	19.580	18.840	19.020	18.527	16,763,100
2024-09-18	19.060	19.850	18.730	19.260	18.761	16,269,515
2024-09-13	19.740	19.880	19.100	19.170	18.673	17,937,300
2024-09-12	18.800	20.500	18.800	19.880	19.364	33,447,560
2024-09-11	17.880	19.140	17.800	18.800	18.312	21,342,750
2024-09-10	17.880	18.290	17.630	18.080	17.611	9,235,001
2024-09-09	18.110	18.230	17.730	17.900	17.436	9,926,500
2024-09-06	18.540	18.610	18.040	18.230	17.757	10,893,342
2024-09-05	18.880	18.880	18.320	18.580	18.098	13,478,800
2024-09-04	18.300	19.280	18.010	18.930	18.439	23,601,746
2024-09-03	17.520	18.870	17.490	18.580	18.098	29,336,707
2024-09-02	18.010	18.400	17.610	17.660	17.202	19,880,190
2024-08-30	18.510	18.510	17.910	17.950	17.484	33,298,687
2024-08-29	16.500	17.810	16.320	17.810	17.348	21,491,011
2024-08-28	15.780	16.550	15.730	16.190	15.770	9,515,456
2024-08-27	16.070	16.070	15.780	15.920	15.507	4,731,700
2024-08-26	15.800	16.190	15.680	16.160	15.741	7,174,270
2024-08-23	15.890	16.150	15.650	15.740	15.332	5,461,000
2024-08-22	15.830	16.030	15.600	15.870	15.458	7,044,974
2024-08-21	16.000	16.230	15.860	16.060	15.644	5,633,850
2024-08-20	16.460	16.480	15.800	16.000	15.585	7,861,660
2024-08-19	16.290	16.760	16.200	16.370	15.945	8,958,806
2024-08-16	16.490	16.740	16.290	16.380	15.955	7,987,402
2024-08-15	16.570	16.800	16.360	16.510	16.082	10,860,199
2024-08-14	17.130	17.170	16.580	16.670	16.238	7,832,300
2024-08-13	16.990	17.200	16.770	17.100	16.657	8,143,645
2024-08-12	17.680	17.720	16.830	16.960	16.520	17,210,245
2024-08-09	17.090	18.100	17.020	17.700	17.241	18,135,263
2024-08-08	16.840	17.100	16.380	16.940	16.501	9,315,507
2024-08-07	16.580	17.320	16.580	16.980	16.540	11,773,545
2024-08-06	16.530	16.770	16.350	16.540	16.111	6,585,400
2024-08-05	16.970	17.130	16.330	16.340	15.916	9,884,750
2024-08-02	17.280	17.550	16.950	17.110	16.666	9,697,264
2024-08-01	17.490	17.800	16.950	17.290	16.842	13,752,132
2024-07-31	16.400	17.550	16.250	17.470	17.017	16,531,702
2024-07-30	16.820	16.820	16.310	16.460	16.033	10,546,250

← NewerPage 9 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.