Beijing E Hualu Info Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 16.260 | 16.480 | 16.120 | 16.290 | 16.290 | 10,392,299 |
| 2024-07-29 | 16.050 | 16.460 | 15.760 | 16.310 | 16.310 | 12,450,243 |
| 2024-07-26 | 15.690 | 16.270 | 15.650 | 16.060 | 16.060 | 12,949,511 |
| 2024-07-25 | 15.720 | 16.030 | 15.580 | 15.640 | 15.640 | 12,197,421 |
| 2024-07-24 | 16.420 | 16.620 | 15.830 | 15.890 | 15.890 | 15,731,029 |
| 2024-07-23 | 16.760 | 17.100 | 16.510 | 16.560 | 16.560 | 16,313,259 |
| 2024-07-22 | 16.770 | 17.300 | 16.630 | 16.950 | 16.950 | 21,154,133 |
| 2024-07-19 | 16.280 | 17.030 | 16.150 | 16.680 | 16.680 | 17,422,297 |
| 2024-07-18 | 16.210 | 16.530 | 15.740 | 16.400 | 16.400 | 16,179,417 |
| 2024-07-17 | 16.730 | 17.130 | 16.480 | 16.480 | 16.480 | 15,519,443 |
| 2024-07-16 | 16.190 | 16.970 | 16.030 | 16.900 | 16.900 | 21,257,567 |
| 2024-07-15 | 16.990 | 17.070 | 16.260 | 16.270 | 16.270 | 22,218,128 |
| 2024-07-12 | 16.960 | 17.770 | 16.570 | 17.250 | 17.250 | 28,911,670 |
| 2024-07-11 | 16.820 | 17.140 | 16.650 | 17.010 | 17.010 | 18,119,693 |
| 2024-07-10 | 16.140 | 17.520 | 15.890 | 16.650 | 16.650 | 24,194,315 |
| 2024-07-09 | 16.000 | 16.360 | 15.580 | 16.200 | 16.200 | 17,305,360 |
| 2024-07-08 | 16.650 | 16.900 | 16.130 | 16.140 | 16.140 | 14,233,932 |
| 2024-07-05 | 16.900 | 17.300 | 16.570 | 16.900 | 16.900 | 17,524,549 |
| 2024-07-04 | 17.320 | 18.240 | 17.000 | 17.010 | 17.010 | 27,969,340 |
| 2024-07-03 | 17.510 | 17.650 | 17.150 | 17.170 | 17.170 | 12,967,743 |
| 2024-07-02 | 16.840 | 18.060 | 16.840 | 17.640 | 17.640 | 21,500,075 |
| 2024-07-01 | 16.840 | 16.900 | 16.390 | 16.740 | 16.740 | 9,004,584 |
| 2024-06-28 | 17.190 | 17.560 | 16.750 | 16.830 | 16.830 | 12,431,436 |
| 2024-06-27 | 17.500 | 17.640 | 17.060 | 17.190 | 17.190 | 12,217,915 |
| 2024-06-26 | 16.600 | 17.620 | 16.130 | 17.520 | 17.520 | 16,173,177 |
| 2024-06-25 | 17.270 | 17.420 | 16.200 | 16.420 | 16.420 | 13,512,329 |
| 2024-06-24 | 17.710 | 17.890 | 16.990 | 17.040 | 17.040 | 11,847,348 |
| 2024-06-21 | 18.000 | 18.130 | 17.770 | 17.890 | 17.890 | 11,511,228 |
| 2024-06-20 | 18.890 | 18.950 | 18.130 | 18.180 | 18.180 | 16,029,617 |
| 2024-06-19 | 18.730 | 19.620 | 18.660 | 18.880 | 18.880 | 23,330,710 |
| 2024-06-18 | 18.020 | 18.770 | 18.020 | 18.710 | 18.710 | 15,253,287 |
| 2024-06-17 | 17.950 | 18.270 | 17.670 | 18.100 | 18.100 | 11,941,323 |
| 2024-06-14 | 17.870 | 18.050 | 17.590 | 17.920 | 17.920 | 10,129,192 |
| 2024-06-13 | 18.040 | 18.180 | 17.640 | 17.880 | 17.880 | 10,452,812 |
| 2024-06-12 | 17.600 | 18.080 | 17.490 | 17.820 | 17.820 | 13,771,239 |
| 2024-06-11 | 16.960 | 17.600 | 16.480 | 17.570 | 17.570 | 19,451,057 |
| 2024-06-07 | 17.210 | 17.450 | 16.740 | 16.740 | 16.740 | 15,567,316 |
| 2024-06-06 | 18.000 | 18.120 | 16.950 | 16.990 | 16.990 | 21,226,037 |
| 2024-06-05 | 18.230 | 18.430 | 18.060 | 18.080 | 18.080 | 10,881,788 |
| 2024-06-04 | 18.310 | 18.480 | 17.810 | 18.030 | 18.030 | 13,783,757 |
| 2024-06-03 | 18.800 | 18.970 | 18.240 | 18.400 | 18.400 | 9,795,364 |
| 2024-05-31 | 18.510 | 18.850 | 18.410 | 18.620 | 18.620 | 10,196,709 |
| 2024-05-30 | 18.560 | 18.690 | 18.200 | 18.480 | 18.480 | 13,439,008 |
| 2024-05-29 | 18.760 | 18.970 | 18.480 | 18.570 | 18.570 | 8,927,113 |
| 2024-05-28 | 18.980 | 19.190 | 18.710 | 18.850 | 18.850 | 7,502,800 |
| 2024-05-27 | 19.250 | 19.380 | 18.630 | 19.150 | 19.150 | 9,434,362 |
| 2024-05-24 | 19.560 | 19.620 | 18.910 | 18.910 | 18.910 | 11,923,079 |
| 2024-05-23 | 20.240 | 20.380 | 19.500 | 19.570 | 19.570 | 12,818,375 |
| 2024-05-22 | 20.220 | 20.400 | 19.920 | 20.310 | 20.310 | 9,710,503 |
| 2024-05-21 | 20.680 | 20.960 | 20.150 | 20.250 | 20.250 | 12,590,953 |
| 2024-05-20 | 20.400 | 21.310 | 20.210 | 20.800 | 20.800 | 16,556,924 |
| 2024-05-17 | 19.900 | 20.380 | 19.630 | 20.380 | 20.380 | 14,123,712 |
| 2024-05-16 | 19.790 | 20.140 | 19.710 | 19.800 | 19.800 | 10,908,026 |
| 2024-05-15 | 20.080 | 20.260 | 19.720 | 19.720 | 19.720 | 11,349,227 |
| 2024-05-14 | 19.690 | 20.420 | 19.450 | 20.390 | 20.390 | 18,833,164 |
| 2024-05-13 | 20.300 | 20.320 | 19.470 | 19.640 | 19.640 | 16,569,731 |
| 2024-05-10 | 21.170 | 21.250 | 20.340 | 20.480 | 20.480 | 14,947,044 |
| 2024-05-09 | 21.280 | 21.400 | 20.890 | 21.110 | 21.110 | 10,729,712 |
| 2024-05-08 | 21.700 | 21.760 | 20.930 | 20.930 | 20.930 | 14,443,294 |
| 2024-05-07 | 22.000 | 22.250 | 21.650 | 21.850 | 21.850 | 12,322,951 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-28 | 0.0700 CNY |
| 2020-08-25 | 0.1700 CNY |
| 2019-06-27 | 0.1600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.