Beijing E Hualu Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	34.210	36.970	33.380	36.640	36.640	63,005,353
2023-05-05	32.010	34.920	31.850	34.080	34.080	51,147,074
2023-05-04	33.690	34.200	31.390	32.280	32.280	44,855,994
2023-04-28	33.070	34.430	32.920	34.020	34.020	38,991,374
2023-04-27	33.950	35.090	32.500	33.190	33.190	44,399,327
2023-04-26	35.810	37.800	33.990	34.430	34.430	57,573,691
2023-04-25	38.680	38.820	35.680	36.490	36.490	55,425,591
2023-04-24	39.960	40.860	38.550	38.960	38.960	45,670,142
2023-04-21	45.640	45.640	38.910	39.960	39.960	77,857,232
2023-04-20	44.660	46.450	43.800	46.200	46.200	50,992,405
2023-04-19	44.560	47.230	44.260	44.390	44.390	61,712,407
2023-04-18	42.000	45.430	41.180	45.380	45.380	59,527,751
2023-04-17	42.020	44.460	41.130	42.590	42.590	43,894,626
2023-04-14	41.680	42.870	40.010	41.770	41.770	44,510,958
2023-04-13	43.390	45.340	41.650	41.650	41.650	57,888,257
2023-04-12	42.500	47.000	42.000	43.980	43.980	76,014,329
2023-04-11	40.820	43.550	39.890	43.130	43.130	64,821,340
2023-04-10	45.300	47.680	40.770	40.770	40.770	75,952,774
2023-04-07	44.500	45.980	43.100	45.670	45.670	62,954,114
2023-04-06	45.000	48.400	44.000	44.990	44.990	86,249,123
2023-04-04	44.500	47.500	41.990	46.500	46.500	111,409,059
2023-04-03	37.800	40.380	37.640	39.870	39.870	72,517,799
2023-03-31	36.780	38.270	35.440	37.830	37.830	60,054,666
2023-03-30	38.640	39.370	35.830	36.350	36.350	74,245,527
2023-03-29	39.350	40.500	38.050	38.720	38.720	82,864,845
2023-03-28	35.400	42.470	34.600	39.150	39.150	109,968,036
2023-03-27	34.550	36.550	34.480	35.390	35.390	79,765,130
2023-03-24	32.380	35.880	31.780	34.690	34.690	84,414,777
2023-03-23	30.050	32.950	30.030	32.400	32.400	63,871,699
2023-03-22	29.550	30.730	29.130	30.560	30.560	45,030,259
2023-03-21	29.690	30.690	29.250	29.950	29.950	46,589,766
2023-03-20	31.950	32.880	30.280	30.600	30.600	56,100,599
2023-03-17	31.000	32.990	30.500	32.040	32.040	60,286,813
2023-03-16	30.680	31.560	29.690	30.980	30.980	47,667,349
2023-03-15	32.400	32.700	30.730	30.880	30.880	53,536,604
2023-03-14	32.020	33.380	31.750	31.800	31.800	85,040,965
2023-03-13	31.960	32.180	30.570	31.820	31.820	79,607,434
2023-03-10	27.240	32.450	27.230	32.430	32.430	117,717,819
2023-03-09	27.320	27.870	26.260	27.040	27.040	38,229,254
2023-03-08	26.500	27.990	26.500	27.300	27.300	53,597,840
2023-03-07	26.830	27.020	25.850	25.960	25.960	41,932,867
2023-03-06	26.390	26.820	26.010	26.160	26.160	26,678,144
2023-03-03	27.340	27.400	25.820	26.330	26.330	37,920,717
2023-03-02	27.660	27.750	27.030	27.380	27.380	34,508,105
2023-03-01	24.650	28.400	24.400	27.520	27.520	81,151,629
2023-02-28	24.900	25.640	24.190	24.660	24.660	39,398,392
2023-02-27	24.300	24.750	23.610	23.640	23.640	21,220,335
2023-02-24	24.900	25.130	24.250	24.630	24.630	19,933,572
2023-02-23	25.970	26.000	24.830	24.850	24.850	22,746,498
2023-02-22	25.150	26.070	24.700	25.960	25.960	28,331,611
2023-02-21	24.700	26.470	24.700	25.570	25.570	36,432,575
2023-02-20	24.350	24.650	23.840	24.650	24.650	18,096,610
2023-02-17	26.460	26.460	24.100	24.210	24.210	37,445,821
2023-02-16	26.510	27.890	25.800	26.100	26.100	46,121,614
2023-02-15	25.420	26.960	25.410	26.630	26.630	37,729,434
2023-02-14	26.190	26.470	25.310	25.440	25.440	25,288,608
2023-02-13	24.670	26.980	24.640	25.970	25.970	38,158,442
2023-02-10	25.040	25.380	24.590	24.890	24.890	18,790,015
2023-02-09	24.300	25.240	24.090	25.060	25.060	22,434,383
2023-02-08	25.600	25.610	23.620	24.590	24.590	37,038,345

← NewerPage 15 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.