Beijing E Hualu Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	30.660	30.810	30.300	30.660	30.660	8,565,629
2023-08-01	30.600	31.300	30.000	30.880	30.880	10,931,953
2023-07-31	30.620	31.220	29.960	30.770	30.770	13,230,678
2023-07-28	30.260	30.850	29.970	30.310	30.310	10,714,193
2023-07-27	30.900	31.090	30.250	30.380	30.380	9,368,775
2023-07-26	31.890	32.050	30.820	31.040	31.040	12,190,474
2023-07-25	32.370	32.570	31.600	31.970	31.970	13,039,769
2023-07-24	31.030	31.940	30.730	31.880	31.880	15,251,264
2023-07-21	30.800	31.270	30.610	30.950	30.950	11,521,365
2023-07-20	31.610	31.720	30.750	30.830	30.830	12,416,408
2023-07-19	32.150	32.300	31.500	31.700	31.700	10,524,751
2023-07-18	32.650	32.770	31.800	31.840	31.840	13,307,931
2023-07-17	31.280	33.690	31.200	32.480	32.480	24,626,831
2023-07-14	29.700	32.800	29.540	31.820	31.820	30,530,033
2023-07-13	29.890	30.340	28.990	29.790	29.790	20,536,140
2023-07-12	31.380	31.390	29.680	29.780	29.780	19,485,021
2023-07-11	30.200	31.800	28.910	30.800	30.800	34,713,501
2023-07-10	33.800	34.130	33.330	33.550	33.550	10,895,766
2023-07-07	34.500	34.580	32.910	33.160	33.160	18,114,817
2023-07-06	35.320	36.140	34.500	34.610	34.610	20,732,432
2023-07-05	35.900	37.100	35.510	35.520	35.520	28,975,754
2023-07-04	33.880	35.480	33.810	35.010	35.010	21,787,228
2023-07-03	33.190	34.680	31.860	34.230	34.230	26,279,984
2023-06-30	33.000	33.570	32.610	33.230	33.230	13,773,559
2023-06-29	33.200	33.730	32.660	33.260	33.260	16,782,777
2023-06-28	33.980	34.180	31.950	32.950	32.950	24,425,013
2023-06-27	34.740	34.970	33.790	34.220	34.220	17,401,488
2023-06-26	37.310	37.920	34.450	34.490	34.490	38,398,839
2023-06-21	40.320	40.730	38.080	38.100	38.100	38,308,530
2023-06-20	40.000	41.280	39.670	41.000	41.000	37,531,157
2023-06-19	39.730	41.390	39.330	40.690	40.690	48,062,249
2023-06-16	37.300	40.520	36.880	39.930	39.930	53,722,841
2023-06-15	38.800	39.090	37.370	37.800	37.800	37,553,999
2023-06-14	37.410	39.180	37.300	38.700	38.700	46,300,936
2023-06-13	36.610	37.880	35.660	37.490	37.490	34,836,908
2023-06-12	37.200	37.880	36.860	37.000	37.000	32,446,177
2023-06-09	36.580	37.930	36.040	37.690	37.690	40,881,455
2023-06-08	35.650	37.190	34.500	36.580	36.580	36,994,898
2023-06-07	35.900	36.770	35.300	36.080	36.080	29,958,467
2023-06-06	37.470	38.340	35.070	35.540	35.540	45,750,707
2023-06-05	38.360	38.360	36.950	37.470	37.470	41,660,677
2023-06-02	36.320	38.600	35.880	38.450	38.450	56,181,559
2023-06-01	35.800	37.900	35.640	36.400	36.400	47,070,538
2023-05-31	34.550	37.460	34.540	36.960	36.960	58,293,714
2023-05-30	32.660	34.290	31.360	33.980	33.980	38,872,534
2023-05-29	32.350	34.460	32.330	33.360	33.360	41,650,556
2023-05-26	31.200	32.990	31.200	32.500	32.500	37,119,026
2023-05-25	31.670	32.400	30.520	31.500	31.500	29,563,043
2023-05-24	31.270	31.910	30.410	31.010	31.010	25,369,468
2023-05-23	31.200	32.670	30.550	31.630	31.630	33,193,978
2023-05-22	31.410	31.800	30.780	31.070	31.070	17,883,323
2023-05-19	31.990	31.990	30.900	31.510	31.510	24,657,708
2023-05-18	30.730	32.320	30.220	32.000	32.000	41,406,315
2023-05-17	30.130	31.090	29.980	30.400	30.400	22,757,475
2023-05-16	31.780	31.780	30.570	30.700	30.700	20,359,128
2023-05-15	32.440	32.590	30.000	31.800	31.800	32,656,931
2023-05-12	32.490	33.350	32.100	32.150	32.150	25,581,848
2023-05-11	35.200	35.390	32.500	32.500	32.500	44,921,553
2023-05-10	34.750	36.660	34.700	35.980	35.980	35,156,644
2023-05-09	36.200	37.690	35.110	35.480	35.480	49,555,585

← NewerPage 14 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.