Beijing E Hualu Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	25.130	27.070	25.120	25.790	25.790	38,695,248
2024-01-25	23.680	25.790	23.370	25.510	25.510	38,624,298
2024-01-24	23.370	23.790	22.470	23.530	23.530	16,664,583
2024-01-23	22.690	23.690	22.540	23.370	23.370	17,672,163
2024-01-22	24.300	24.490	22.520	22.700	22.700	16,761,921
2024-01-19	24.820	25.040	24.120	24.160	24.160	12,305,677
2024-01-18	24.710	25.000	23.950	24.820	24.820	16,556,793
2024-01-17	25.420	25.590	24.690	24.700	24.700	11,028,624
2024-01-16	25.880	25.910	24.810	25.360	25.360	16,673,020
2024-01-15	26.000	26.200	25.530	25.880	25.880	13,663,027
2024-01-12	27.030	27.900	26.350	26.390	26.390	16,783,318
2024-01-11	26.360	27.340	26.360	27.280	27.280	17,091,783
2024-01-10	27.310	27.380	26.040	26.210	26.210	17,541,864
2024-01-09	28.430	28.580	27.100	27.440	27.440	20,157,325
2024-01-08	29.360	29.500	28.120	28.180	28.180	13,722,075
2024-01-05	30.450	30.660	28.980	29.270	29.270	14,660,438
2024-01-04	29.950	30.400	29.380	29.860	29.860	12,860,433
2024-01-03	30.200	30.380	29.320	29.720	29.720	15,710,683
2024-01-02	31.000	31.310	30.500	30.530	30.530	14,719,681
2023-12-29	30.490	31.760	30.330	31.450	31.450	23,830,387
2023-12-28	30.070	30.790	29.610	30.560	30.560	18,870,325
2023-12-27	29.700	30.330	29.700	30.180	30.180	14,411,697
2023-12-26	30.490	30.530	29.480	29.600	29.600	13,688,934
2023-12-25	30.700	31.140	29.720	30.550	30.550	13,845,245
2023-12-22	31.600	31.960	30.530	30.600	30.600	19,001,935
2023-12-21	30.920	32.080	30.820	31.610	31.610	17,746,569
2023-12-20	33.600	33.750	31.200	31.210	31.210	31,310,654
2023-12-19	34.780	34.810	33.080	33.600	33.600	26,203,822
2023-12-18	35.000	35.990	34.600	34.720	34.720	24,493,441
2023-12-15	34.790	34.990	34.150	34.650	34.650	17,103,214
2023-12-14	35.830	36.250	34.390	34.470	34.470	29,303,102
2023-12-13	35.870	37.000	35.580	35.680	35.680	27,847,957
2023-12-12	35.720	37.170	35.610	36.030	36.030	32,637,245
2023-12-11	34.680	36.250	34.210	36.030	36.030	34,099,996
2023-12-08	34.880	35.500	34.530	35.230	35.230	28,858,222
2023-12-07	33.950	35.080	33.720	34.970	34.970	27,421,474
2023-12-06	34.000	34.600	33.460	33.720	33.720	21,427,825
2023-12-05	35.390	35.730	33.910	33.910	33.910	30,344,952
2023-12-04	35.190	37.300	35.000	35.880	35.880	42,434,645
2023-12-01	33.600	35.280	33.500	34.930	34.930	34,249,968
2023-11-30	35.000	35.350	33.420	33.840	33.840	37,744,895
2023-11-29	35.510	35.780	33.620	34.650	34.650	44,510,074
2023-11-28	37.300	37.320	35.460	35.820	35.820	67,234,737
2023-11-27	37.030	42.070	37.030	39.320	39.320	84,605,035
2023-11-24	38.590	42.390	37.100	37.390	37.390	108,826,939
2023-11-23	34.900	36.240	34.520	35.620	35.620	37,397,131
2023-11-22	35.020	36.500	34.500	34.600	34.600	44,529,844
2023-11-21	34.200	36.000	33.560	35.020	35.020	44,051,543
2023-11-20	32.420	35.240	32.400	34.420	34.420	41,529,958
2023-11-17	32.530	33.000	32.230	32.680	32.680	18,655,292
2023-11-16	32.960	33.330	32.360	32.370	32.370	20,024,739
2023-11-15	33.280	33.900	33.010	33.250	33.250	30,135,770
2023-11-14	33.200	33.880	32.800	33.330	33.330	36,864,536
2023-11-13	30.580	33.780	30.550	32.510	32.510	45,450,305
2023-11-10	30.360	30.450	29.600	29.670	29.670	14,399,460
2023-11-09	30.840	31.150	30.020	30.370	30.370	20,748,977
2023-11-08	30.660	31.330	30.300	31.240	31.240	27,472,603
2023-11-07	30.220	30.850	29.740	30.520	30.520	20,821,215
2023-11-06	29.100	30.850	28.980	30.360	30.360	23,946,495
2023-11-03	28.440	28.980	28.150	28.830	28.830	13,581,679

← NewerPage 12 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.