Beijing E Hualu Info Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 10 of 21 · 1,220 trading daysOlder →

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.