Beijing E Hualu Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	16.940	17.570	16.810	17.080	17.080	28,464,924
2022-11-04	17.200	17.470	16.930	17.140	17.140	33,413,870
2022-11-03	18.010	18.350	17.320	17.540	17.540	39,680,978
2022-11-02	18.240	18.880	17.700	18.230	18.230	58,744,534
2022-11-01	16.990	19.670	16.800	18.490	18.490	86,608,199
2022-10-31	14.780	16.420	14.650	16.420	16.420	44,135,704
2022-10-28	14.040	14.320	13.610	13.680	13.680	11,538,594
2022-10-27	13.980	14.600	13.890	14.150	14.150	14,727,502
2022-10-26	13.150	14.240	13.150	13.970	13.970	16,711,386
2022-10-25	13.430	13.660	12.980	13.120	13.120	11,868,573
2022-10-24	13.880	14.230	13.530	13.610	13.610	9,436,206
2022-10-21	13.810	13.980	13.560	13.780	13.780	6,217,871
2022-10-20	13.700	14.030	13.450	13.760	13.760	8,671,546
2022-10-19	13.740	13.910	13.490	13.700	13.700	7,496,700
2022-10-18	13.910	13.950	13.620	13.730	13.730	8,861,133
2022-10-17	13.470	13.970	13.360	13.860	13.860	10,078,442
2022-10-14	13.250	13.620	13.220	13.540	13.540	9,772,755
2022-10-13	12.820	13.360	12.810	13.180	13.180	11,020,012
2022-10-12	12.200	13.060	12.110	12.940	12.940	9,874,529
2022-10-11	12.060	12.300	11.910	12.210	12.210	6,408,325
2022-10-10	12.570	12.630	12.040	12.080	12.080	7,839,947
2022-09-30	12.560	12.800	12.510	12.530	12.530	5,213,575
2022-09-29	13.000	13.070	12.480	12.560	12.560	7,391,268
2022-09-28	13.270	13.280	12.850	12.860	12.860	5,875,502
2022-09-27	12.820	13.320	12.810	13.270	13.270	7,550,539
2022-09-26	13.140	13.170	12.780	12.780	12.780	7,771,677
2022-09-23	13.710	13.850	13.160	13.180	13.180	8,066,864
2022-09-22	13.500	13.970	13.460	13.680	13.680	8,544,753
2022-09-21	13.320	13.690	13.030	13.570	13.570	7,516,468
2022-09-20	13.460	13.650	13.280	13.350	13.350	5,199,039
2022-09-19	13.520	13.600	13.270	13.300	13.300	5,707,290
2022-09-16	13.910	14.160	13.540	13.540	13.540	9,089,483
2022-09-15	14.280	14.420	13.830	13.990	13.990	6,865,148
2022-09-14	14.090	14.340	13.970	14.270	14.270	5,500,744
2022-09-13	14.450	14.650	14.320	14.350	14.350	6,319,873
2022-09-09	14.300	14.520	14.200	14.420	14.420	4,699,084
2022-09-08	14.560	14.610	14.300	14.300	14.300	6,054,504
2022-09-07	14.520	14.610	14.410	14.520	14.520	5,892,804
2022-09-06	14.530	14.580	14.350	14.560	14.560	6,364,273
2022-09-05	14.670	14.750	14.360	14.470	14.470	6,193,602
2022-09-02	14.310	14.730	14.280	14.670	14.670	8,699,612
2022-09-01	14.680	14.840	14.310	14.340	14.340	8,915,102
2022-08-31	15.010	15.120	14.620	14.660	14.660	10,056,079
2022-08-30	14.950	15.190	14.880	15.120	15.120	7,637,737
2022-08-29	14.800	15.060	14.600	14.940	14.940	6,728,963
2022-08-26	15.200	15.410	15.010	15.050	15.050	8,406,128
2022-08-25	15.500	15.560	14.960	15.180	15.180	11,396,311
2022-08-24	16.380	16.440	15.360	15.430	15.430	18,039,212
2022-08-23	16.460	16.620	16.310	16.360	16.360	10,230,754
2022-08-22	16.860	17.090	16.440	16.520	16.520	15,565,816
2022-08-19	17.280	17.750	16.830	16.830	16.830	21,289,843
2022-08-18	17.710	17.710	17.220	17.510	17.510	11,709,049
2022-08-17	17.590	17.800	17.380	17.780	17.780	9,721,745
2022-08-16	17.840	17.950	17.470	17.660	17.660	12,681,779
2022-08-15	17.950	17.950	17.580	17.870	17.870	12,486,153
2022-08-12	18.080	18.180	17.810	17.950	17.950	11,508,626
2022-08-11	17.910	18.400	17.820	18.210	18.210	16,444,258
2022-08-10	17.770	18.250	17.660	17.820	17.820	14,565,873
2022-08-09	17.630	18.100	17.520	17.790	17.790	16,622,028
2022-08-08	17.630	17.810	17.370	17.750	17.750	13,829,258

← NewerPage 17 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.