Beijing E Hualu Info Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 22.480 | 22.600 | 21.900 | 22.060 | 22.060 | 14,088,518 |
| 2024-04-30 | 22.550 | 22.850 | 21.630 | 22.040 | 22.040 | 15,719,149 |
| 2024-04-29 | 21.690 | 22.580 | 21.680 | 22.450 | 22.450 | 17,659,455 |
| 2024-04-26 | 20.670 | 21.850 | 20.670 | 21.680 | 21.680 | 17,700,420 |
| 2024-04-25 | 20.960 | 21.160 | 20.420 | 20.830 | 20.830 | 13,214,204 |
| 2024-04-24 | 20.620 | 21.280 | 20.610 | 21.260 | 21.260 | 13,600,414 |
| 2024-04-23 | 20.310 | 20.940 | 20.310 | 20.530 | 20.530 | 8,754,314 |
| 2024-04-22 | 20.450 | 20.960 | 19.780 | 20.450 | 20.450 | 11,757,258 |
| 2024-04-19 | 20.900 | 21.090 | 20.360 | 20.550 | 20.550 | 12,614,099 |
| 2024-04-18 | 21.570 | 21.740 | 20.920 | 21.050 | 21.050 | 14,872,668 |
| 2024-04-17 | 20.650 | 21.780 | 20.650 | 21.600 | 21.600 | 15,579,866 |
| 2024-04-16 | 21.400 | 21.770 | 20.200 | 20.300 | 20.300 | 18,856,144 |
| 2024-04-15 | 21.900 | 22.400 | 21.160 | 21.690 | 21.690 | 17,981,730 |
| 2024-04-12 | 22.900 | 23.250 | 22.150 | 22.180 | 22.180 | 12,363,549 |
| 2024-04-11 | 22.030 | 23.330 | 21.850 | 22.850 | 22.850 | 19,110,732 |
| 2024-04-10 | 22.590 | 22.590 | 21.770 | 22.030 | 22.030 | 12,523,359 |
| 2024-04-09 | 23.000 | 23.170 | 22.430 | 22.680 | 22.680 | 11,423,378 |
| 2024-04-08 | 23.150 | 23.180 | 22.470 | 22.590 | 22.590 | 11,495,596 |
| 2024-04-03 | 24.290 | 24.290 | 23.130 | 23.180 | 23.180 | 15,598,128 |
| 2024-04-02 | 25.000 | 25.090 | 24.040 | 24.290 | 24.290 | 15,986,655 |
| 2024-04-01 | 24.480 | 25.200 | 24.360 | 24.920 | 24.920 | 15,504,422 |
| 2024-03-29 | 24.850 | 24.850 | 23.900 | 24.230 | 24.230 | 10,737,926 |
| 2024-03-28 | 23.920 | 25.300 | 23.710 | 24.910 | 24.910 | 20,798,148 |
| 2024-03-27 | 25.700 | 25.760 | 23.770 | 23.770 | 23.770 | 26,494,922 |
| 2024-03-26 | 26.260 | 26.980 | 25.580 | 25.780 | 25.780 | 20,963,100 |
| 2024-03-25 | 27.990 | 28.190 | 26.460 | 26.600 | 26.600 | 23,371,551 |
| 2024-03-22 | 27.950 | 28.240 | 27.060 | 27.770 | 27.770 | 27,153,975 |
| 2024-03-21 | 28.650 | 29.200 | 28.000 | 28.080 | 28.080 | 22,893,784 |
| 2024-03-20 | 28.200 | 28.950 | 28.050 | 28.600 | 28.600 | 25,908,372 |
| 2024-03-19 | 28.410 | 28.830 | 28.160 | 28.220 | 28.220 | 24,683,563 |
| 2024-03-18 | 27.600 | 28.990 | 27.140 | 28.720 | 28.720 | 44,124,569 |
| 2024-03-15 | 27.880 | 28.090 | 27.000 | 27.600 | 27.600 | 29,211,863 |
| 2024-03-14 | 27.700 | 28.580 | 27.510 | 28.280 | 28.280 | 35,574,846 |
| 2024-03-13 | 28.200 | 28.800 | 27.800 | 28.080 | 28.080 | 42,151,207 |
| 2024-03-12 | 27.000 | 28.880 | 26.880 | 28.580 | 28.580 | 59,142,447 |
| 2024-03-11 | 26.990 | 27.640 | 26.420 | 27.090 | 27.090 | 44,930,242 |
| 2024-03-08 | 25.200 | 26.390 | 24.820 | 26.200 | 26.200 | 27,260,080 |
| 2024-03-07 | 25.930 | 26.590 | 25.140 | 25.140 | 25.140 | 23,159,494 |
| 2024-03-06 | 25.840 | 26.300 | 25.470 | 25.900 | 25.900 | 20,994,469 |
| 2024-03-05 | 26.500 | 26.860 | 25.960 | 26.200 | 26.200 | 26,110,148 |
| 2024-03-04 | 27.600 | 27.640 | 26.080 | 26.790 | 26.790 | 30,872,354 |
| 2024-03-01 | 26.000 | 27.120 | 25.810 | 26.990 | 26.990 | 34,270,560 |
| 2024-02-29 | 24.300 | 26.110 | 24.300 | 25.880 | 25.880 | 30,529,209 |
| 2024-02-28 | 26.700 | 27.600 | 24.500 | 24.590 | 24.590 | 44,915,378 |
| 2024-02-27 | 25.300 | 26.990 | 25.120 | 26.880 | 26.880 | 37,208,978 |
| 2024-02-26 | 25.610 | 26.030 | 25.230 | 25.530 | 25.530 | 28,627,105 |
| 2024-02-23 | 26.130 | 26.500 | 24.950 | 25.810 | 25.810 | 40,438,054 |
| 2024-02-22 | 24.860 | 26.980 | 24.660 | 25.550 | 25.550 | 46,257,033 |
| 2024-02-21 | 23.500 | 24.430 | 23.070 | 23.500 | 23.500 | 29,867,964 |
| 2024-02-20 | 23.260 | 24.800 | 22.970 | 24.280 | 24.280 | 36,910,669 |
| 2024-02-19 | 22.920 | 23.320 | 22.260 | 23.030 | 23.030 | 25,034,373 |
| 2024-02-08 | 21.160 | 22.390 | 21.060 | 22.040 | 22.040 | 24,257,596 |
| 2024-02-07 | 20.180 | 21.450 | 20.030 | 20.900 | 20.900 | 28,960,973 |
| 2024-02-06 | 18.600 | 20.700 | 18.050 | 20.110 | 20.110 | 25,523,324 |
| 2024-02-05 | 20.010 | 20.230 | 18.020 | 18.630 | 18.630 | 27,967,207 |
| 2024-02-02 | 21.540 | 22.140 | 19.400 | 20.240 | 20.240 | 29,945,813 |
| 2024-02-01 | 21.820 | 22.540 | 21.110 | 21.470 | 21.470 | 20,780,855 |
| 2024-01-31 | 22.260 | 22.830 | 20.810 | 21.840 | 21.840 | 36,308,700 |
| 2024-01-30 | 24.640 | 25.590 | 24.000 | 24.080 | 24.080 | 18,472,434 |
| 2024-01-29 | 25.770 | 26.070 | 24.860 | 24.980 | 24.980 | 21,664,833 |
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.