Beijing E Hualu Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	27.180	27.210	25.630	25.780	25.780	37,561,879
2023-02-06	27.000	27.560	26.470	27.200	27.200	41,211,863
2023-02-03	26.110	27.660	25.890	27.150	27.150	40,929,430
2023-02-02	27.030	28.480	26.110	26.180	26.180	46,156,951
2023-02-01	25.650	27.300	25.550	27.290	27.290	37,389,243
2023-01-31	26.450	26.960	25.550	25.880	25.880	32,790,409
2023-01-30	26.600	27.490	25.880	26.860	26.860	43,837,044
2023-01-20	25.360	27.610	25.100	26.340	26.340	49,533,706
2023-01-19	24.620	26.280	24.620	25.490	25.490	43,904,118
2023-01-18	24.010	25.400	23.720	24.850	24.850	34,074,808
2023-01-17	24.530	25.060	23.850	24.010	24.010	23,723,697
2023-01-16	24.100	25.410	23.930	24.540	24.540	35,356,300
2023-01-13	24.360	24.540	23.500	23.850	23.850	23,444,468
2023-01-12	23.870	25.200	23.800	24.310	24.310	32,392,159
2023-01-11	24.860	25.400	23.990	24.220	24.220	33,193,341
2023-01-10	24.810	26.110	24.420	25.220	25.220	39,721,949
2023-01-09	25.790	25.880	24.580	24.790	24.790	32,523,655
2023-01-06	25.550	26.080	24.900	25.620	25.620	38,191,996
2023-01-05	26.630	26.980	25.590	25.720	25.720	53,966,319
2023-01-04	24.820	26.750	24.250	26.380	26.380	77,241,308
2023-01-03	20.210	24.490	20.120	24.490	24.490	57,118,719
2022-12-30	20.340	21.100	20.080	20.410	20.410	24,331,429
2022-12-29	20.160	21.330	20.150	20.240	20.240	28,774,318
2022-12-28	20.690	20.990	20.120	20.170	20.170	22,474,539
2022-12-27	21.210	21.650	20.130	20.680	20.680	26,565,968
2022-12-26	21.000	21.880	21.000	21.570	21.570	26,754,537
2022-12-23	19.750	22.220	19.750	21.390	21.390	39,666,406
2022-12-22	20.000	20.630	19.660	19.800	19.800	28,534,069
2022-12-21	20.020	20.660	19.650	19.830	19.830	30,275,930
2022-12-20	24.850	25.180	19.710	19.960	19.960	72,455,393
2022-12-19	25.800	26.050	24.020	24.340	24.340	30,392,152
2022-12-16	26.640	27.000	25.800	26.280	26.280	31,732,659
2022-12-15	24.820	28.120	24.520	26.900	26.900	52,396,177
2022-12-14	24.030	26.190	23.880	25.100	25.100	35,749,372
2022-12-13	25.450	25.770	24.090	24.350	24.350	33,151,801
2022-12-12	24.480	26.300	24.070	25.780	25.780	47,416,511
2022-12-09	24.490	24.850	23.220	23.380	23.380	33,116,015
2022-12-08	24.730	26.150	24.000	24.560	24.560	36,574,289
2022-12-07	25.540	25.930	24.010	24.500	24.500	39,983,225
2022-12-06	26.200	26.530	25.360	25.900	25.900	29,703,892
2022-12-05	26.610	27.000	25.310	26.880	26.880	37,660,546
2022-12-02	24.530	27.710	24.210	25.800	25.800	58,245,160
2022-12-01	23.040	25.000	22.820	24.040	24.040	40,459,519
2022-11-30	22.020	24.250	21.590	23.230	23.230	49,971,917
2022-11-29	20.200	22.900	19.600	22.320	22.320	45,272,607
2022-11-28	19.710	21.100	19.620	20.200	20.200	20,209,459
2022-11-25	20.540	21.660	20.250	20.440	20.440	25,082,054
2022-11-24	20.670	21.200	19.500	20.720	20.720	39,011,219
2022-11-23	20.560	22.190	20.560	21.300	21.300	42,403,383
2022-11-22	21.200	22.090	20.320	20.740	20.740	34,475,540
2022-11-21	18.360	21.900	18.220	21.410	21.410	55,295,629
2022-11-18	19.230	19.750	18.220	18.280	18.280	44,799,902
2022-11-17	19.400	20.050	18.590	19.730	19.730	55,412,124
2022-11-16	17.340	18.960	17.100	18.700	18.700	45,939,058
2022-11-15	17.050	18.030	17.050	17.340	17.340	29,202,310
2022-11-14	16.600	17.300	16.450	17.240	17.240	20,495,813
2022-11-11	17.400	17.400	16.600	16.610	16.610	26,262,626
2022-11-10	16.710	17.210	16.710	17.060	17.060	18,863,714
2022-11-09	17.340	17.400	16.860	17.030	17.030	22,540,913
2022-11-08	16.920	17.590	16.620	17.590	17.590	32,748,842

← NewerPage 16 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.