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
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
2026-09-23	23.750	23.970	23.380	23.440	23.440	9,610,735
2026-09-22	23.850	24.570	23.580	23.740	23.740	16,469,754
2026-09-21	23.550	23.940	23.260	23.620	23.620	14,532,532
2026-09-18	23.700	23.960	23.220	23.520	23.520	12,311,567
2026-09-17	22.780	23.370	22.660	23.160	23.160	10,826,316
2026-09-16	22.400	23.150	22.210	22.910	22.910	11,067,279
2026-09-15	22.810	23.010	22.520	22.550	22.550	9,252,936
2026-09-14	22.960	23.340	22.680	22.840	22.840	11,738,030
2026-09-11	23.300	23.440	22.260	23.200	23.200	18,123,297
2026-09-10	24.650	24.650	23.650	23.820	23.820	14,733,262
2026-09-09	24.870	25.280	24.260	24.690	24.690	19,999,168
2026-09-08	25.610	25.790	24.780	24.860	24.860	25,021,371
2026-09-07	25.520	26.050	24.720	25.800	25.800	34,399,285
2026-09-04	24.780	27.050	24.700	25.270	25.270	41,413,285
2026-09-03	23.800	25.050	23.580	24.590	24.590	16,767,424
2026-09-02	23.600	23.940	23.400	23.660	23.660	9,562,854
2026-09-01	24.470	24.840	23.950	24.040	24.040	11,793,832
2026-08-31	24.340	24.690	24.060	24.660	24.660	11,258,881
2026-08-28	24.560	25.210	24.420	24.660	24.660	15,399,098
2026-08-27	24.500	24.780	23.510	24.660	24.660	19,908,480
2026-08-26	24.430	25.290	24.260	24.840	24.840	13,049,450
2026-08-25	24.300	24.900	23.560	24.450	24.450	13,067,455
2026-08-24	25.220	25.630	24.140	24.770	24.770	15,674,204
2026-08-21	24.600	26.580	24.140	25.410	25.410	25,200,455
2026-08-20	25.470	25.700	25.000	25.300	25.300	11,906,773
2026-08-19	26.180	26.480	25.100	25.200	25.200	19,677,832
2026-08-18	28.950	29.600	26.830	27.140	27.140	25,563,160
2026-08-17	26.830	27.850	26.480	27.850	27.850	26,076,783
2026-08-14	27.300	27.400	26.180	26.440	26.440	18,293,465
2026-08-13	26.310	28.100	26.260	26.800	26.800	30,537,336
2026-08-12	25.570	26.490	25.450	26.140	26.140	14,416,537
2026-08-11	26.140	26.260	25.350	25.650	25.650	18,535,688
2026-08-10	27.480	27.880	25.970	26.290	26.290	25,005,059
2026-08-07	25.300	26.250	24.900	26.030	26.030	16,661,377
2026-08-06	25.380	25.570	24.930	25.260	25.260	14,923,859
2026-08-05	24.690	25.880	24.600	25.690	25.690	15,727,030
2026-08-04	24.150	25.150	23.810	24.920	24.920	17,307,592
2026-08-03	23.760	24.560	23.710	23.960	23.960	15,964,830
2026-07-31	23.900	24.210	23.540	23.690	23.690	17,504,824
2026-07-30	24.030	24.220	22.880	23.130	23.130	14,033,058
2026-07-29	23.770	24.150	23.020	24.030	24.030	15,914,581
2026-07-28	24.930	24.930	23.650	23.830	23.830	14,425,460
2026-07-27	23.850	25.180	23.830	25.110	25.110	17,431,553
2026-07-24	24.850	24.880	23.820	23.960	23.960	15,454,731

Page 1 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.