Eaglerise Electric & Electronic China Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 18.880 | 19.950 | 18.530 | 19.850 | 19.850 | 13,339,013 |
| 2026-10-22 | 19.870 | 20.000 | 19.290 | 19.350 | 19.350 | 10,740,200 |
| 2026-10-21 | 19.500 | 20.320 | 19.460 | 19.950 | 19.950 | 14,703,896 |
| 2026-10-20 | 19.160 | 19.520 | 18.970 | 19.430 | 19.430 | 7,895,032 |
| 2026-10-19 | 18.870 | 19.300 | 18.550 | 19.160 | 19.160 | 8,308,209 |
| 2026-10-16 | 19.000 | 19.500 | 18.860 | 19.030 | 19.030 | 13,079,697 |
| 2026-10-15 | 18.800 | 19.090 | 18.490 | 18.660 | 18.660 | 13,198,423 |
| 2026-10-14 | 20.240 | 20.240 | 19.480 | 19.510 | 19.510 | 8,364,000 |
| 2026-10-13 | 19.980 | 20.520 | 19.560 | 20.280 | 20.280 | 10,967,197 |
| 2026-10-12 | 20.390 | 21.070 | 20.380 | 20.420 | 20.420 | 10,011,729 |
| 2026-10-09 | 20.860 | 20.900 | 19.770 | 20.610 | 20.610 | 13,816,071 |
| 2026-10-08 | 21.450 | 21.870 | 20.850 | 21.080 | 21.080 | 8,376,326 |
| 2026-09-30 | 21.650 | 22.040 | 21.410 | 21.440 | 21.440 | 8,012,616 |
| 2026-09-29 | 21.560 | 21.750 | 21.180 | 21.480 | 21.480 | 8,240,965 |
| 2026-09-28 | 22.720 | 22.730 | 21.140 | 21.350 | 21.350 | 15,111,594 |
| 2026-09-24 | 23.210 | 23.700 | 22.710 | 22.750 | 22.750 | 9,113,659 |
Page 1 of 1 · 16 trading days
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.