Beijing E Hualu Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	28.330	28.990	28.300	28.450	28.450	12,087,843
2023-11-01	29.050	29.650	28.440	28.530	28.530	18,941,905
2023-10-31	28.800	29.250	28.180	29.000	29.000	19,909,303
2023-10-30	27.860	28.740	27.680	28.550	28.550	21,120,739
2023-10-27	29.080	29.080	27.940	28.340	28.340	21,961,159
2023-10-26	29.100	29.600	28.740	29.290	29.290	16,652,249
2023-10-25	29.500	30.980	29.500	29.820	29.820	23,569,731
2023-10-24	28.200	29.500	28.150	29.230	29.230	24,373,731
2023-10-23	29.600	29.770	27.560	27.770	27.770	20,600,926
2023-10-20	31.010	31.450	29.650	29.670	29.670	21,352,494
2023-10-19	32.500	33.250	31.230	31.230	31.230	27,798,730
2023-10-18	33.400	33.700	32.510	32.730	32.730	22,545,412
2023-10-17	35.110	35.250	32.500	34.070	34.070	27,434,776
2023-10-16	34.550	36.180	34.200	35.020	35.020	28,297,920
2023-10-13	34.860	36.300	34.780	35.170	35.170	26,757,460
2023-10-12	35.380	35.700	34.100	34.900	34.900	24,078,749
2023-10-11	35.150	35.600	34.360	34.750	34.750	24,196,269
2023-10-10	35.830	36.300	35.330	35.430	35.430	24,489,049
2023-10-09	35.390	36.500	34.900	35.980	35.980	39,221,888
2023-09-28	34.200	35.460	33.990	34.550	34.550	28,354,228
2023-09-27	33.770	34.800	33.570	34.200	34.200	28,751,862
2023-09-26	32.300	34.500	32.000	34.160	34.160	47,163,129
2023-09-25	32.190	32.490	31.470	32.360	32.360	24,785,738
2023-09-22	31.000	32.480	30.600	32.190	32.190	26,921,917
2023-09-21	32.200	32.860	31.030	31.340	31.340	32,125,622
2023-09-20	33.230	34.280	32.810	32.980	32.980	35,916,962
2023-09-19	32.020	34.020	31.860	32.910	32.910	34,213,364
2023-09-18	32.500	33.950	31.390	32.800	32.800	38,474,401
2023-09-15	33.220	33.500	32.550	32.770	32.770	20,399,580
2023-09-14	33.740	33.920	32.660	33.230	33.230	23,154,030
2023-09-13	34.600	35.170	32.740	33.250	33.250	42,382,184
2023-09-12	35.590	36.200	34.560	34.620	34.620	37,971,469
2023-09-11	36.600	36.600	34.230	35.630	35.630	59,943,558
2023-09-08	35.600	39.300	35.330	37.500	37.500	73,130,149
2023-09-07	36.380	36.800	35.510	35.880	35.880	42,438,939
2023-09-06	34.900	38.100	33.740	36.930	36.930	76,561,905
2023-09-05	37.000	37.000	34.390	34.910	34.910	69,868,730
2023-09-04	31.450	36.470	31.000	36.470	36.470	83,242,678
2023-09-01	30.180	31.250	29.750	30.390	30.390	29,374,215
2023-08-31	29.780	30.530	29.620	30.160	30.160	26,086,838
2023-08-30	28.670	30.460	28.670	30.010	30.010	40,024,221
2023-08-29	26.980	29.630	26.800	28.970	28.970	44,256,056
2023-08-28	30.400	30.410	26.880	27.000	27.000	39,222,112
2023-08-25	29.600	29.800	27.460	27.600	27.600	40,319,064
2023-08-24	33.640	33.780	29.600	30.020	30.020	71,698,466
2023-08-23	31.710	34.880	31.400	32.940	32.940	69,271,684
2023-08-22	28.890	32.550	28.390	32.200	32.200	57,422,496
2023-08-21	27.880	29.050	27.880	27.990	27.990	14,917,180
2023-08-18	28.680	29.420	27.880	27.880	27.880	11,783,411
2023-08-17	28.420	29.360	28.020	28.780	28.780	18,438,174
2023-08-16	30.600	30.600	28.240	28.510	28.510	29,018,357
2023-08-15	31.710	31.720	30.330	30.660	30.660	12,377,984
2023-08-14	29.770	31.830	29.580	31.730	31.730	17,638,653
2023-08-11	31.390	31.840	30.200	30.270	30.270	11,232,195
2023-08-10	31.600	32.150	31.100	31.480	31.480	11,277,521
2023-08-09	32.900	33.380	31.860	31.920	31.920	14,935,378
2023-08-08	32.700	33.290	32.350	32.630	32.630	12,694,272
2023-08-07	32.080	33.400	32.080	32.660	32.660	16,106,318
2023-08-04	30.380	32.690	30.380	32.280	32.280	24,367,251
2023-08-03	30.380	30.950	30.300	30.590	30.590	6,847,694

← NewerPage 13 of 21 · 1,212 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.