Beijing E Hualu Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	17.010	17.680	16.890	17.650	17.650	17,467,776
2022-08-04	16.870	17.080	16.590	16.870	16.870	10,290,107
2022-08-03	16.490	17.260	16.490	16.740	16.740	18,413,774
2022-08-02	17.330	17.340	16.180	16.490	16.490	20,951,744
2022-08-01	17.390	17.780	17.200	17.640	17.640	11,469,016
2022-07-29	17.880	18.180	17.380	17.460	17.460	13,971,459
2022-07-28	17.350	17.730	17.350	17.510	17.510	11,748,166
2022-07-27	17.460	17.920	17.200	17.290	17.290	13,748,975
2022-07-26	17.010	17.520	16.750	17.520	17.520	13,358,505
2022-07-25	17.300	17.520	16.810	16.890	16.890	9,889,636
2022-07-22	17.700	17.810	16.900	17.200	17.200	13,461,399
2022-07-21	17.900	18.350	17.550	17.580	17.580	13,696,293
2022-07-20	17.800	18.130	17.510	17.870	17.870	14,117,160
2022-07-19	17.330	17.780	17.000	17.730	17.730	16,152,208
2022-07-18	16.210	17.350	16.210	17.290	17.290	21,622,865
2022-07-15	16.470	16.710	16.120	16.120	16.120	10,200,408
2022-07-14	16.660	16.800	16.460	16.500	16.500	8,031,660
2022-07-13	16.800	16.860	16.550	16.660	16.660	9,324,912
2022-07-12	16.990	17.280	16.470	16.800	16.800	13,843,621
2022-07-11	17.390	17.490	16.670	16.900	16.900	16,428,871
2022-07-08	16.600	18.050	16.480	17.380	17.380	30,680,308
2022-07-07	15.990	16.790	15.980	16.540	16.540	16,374,333
2022-07-06	16.810	16.980	15.810	15.980	15.980	22,206,022
2022-07-05	17.580	17.670	16.690	16.910	16.910	17,840,151
2022-07-04	17.100	17.650	17.030	17.580	17.580	14,366,178
2022-07-01	17.400	17.550	17.020	17.130	17.130	10,621,705
2022-06-30	17.630	17.630	17.300	17.400	17.400	14,006,534
2022-06-29	17.520	18.060	17.460	17.490	17.490	19,612,321
2022-06-28	17.330	17.750	16.960	17.670	17.670	20,506,210
2022-06-27	17.330	17.580	17.060	17.280	17.280	19,823,009
2022-06-24	17.960	18.080	17.400	17.520	17.520	25,375,987
2022-06-23	17.460	18.180	17.170	17.780	17.780	33,699,214
2022-06-22	17.790	17.790	16.720	16.810	16.810	27,326,363
2022-06-21	16.900	17.930	16.760	17.820	17.820	27,869,348
2022-06-20	16.930	17.160	16.740	17.060	17.060	13,711,276
2022-06-17	16.680	17.100	16.300	16.940	16.940	17,119,126
2022-06-16	16.570	17.100	16.510	16.800	16.800	14,024,045
2022-06-15	16.500	16.970	16.440	16.590	16.590	18,969,875
2022-06-14	16.400	16.560	15.840	16.520	16.520	14,275,744
2022-06-13	16.590	17.090	16.440	16.740	16.740	19,875,494
2022-06-10	16.200	16.600	16.190	16.520	16.520	11,498,824
2022-06-09	16.880	16.900	16.160	16.260	16.260	12,604,528
2022-06-08	16.460	17.090	16.410	16.730	16.730	15,758,053
2022-06-07	16.870	16.900	16.330	16.520	16.520	14,320,829
2022-06-06	16.510	16.940	16.390	16.800	16.800	13,974,749
2022-06-02	16.020	16.610	15.830	16.510	16.510	15,408,758
2022-06-01	16.290	16.710	16.050	16.200	16.200	18,221,449
2022-05-31	15.990	16.270	15.570	16.160	16.160	18,643,806
2022-05-30	15.810	16.180	15.530	15.970	15.970	16,974,363
2022-05-27	15.980	16.130	15.630	15.800	15.800	14,577,609
2022-05-26	15.400	16.330	15.300	15.980	15.980	22,137,526
2022-05-25	14.900	15.310	14.800	15.170	15.170	9,595,912
2022-05-24	15.940	15.940	14.790	14.790	14.790	12,680,284
2022-05-23	15.970	16.050	15.630	15.940	15.940	10,883,977
2022-05-20	15.480	15.840	15.370	15.660	15.660	11,110,140
2022-05-19	15.220	15.460	15.080	15.370	15.370	10,412,947
2022-05-18	15.520	15.970	15.350	15.470	15.470	13,402,617
2022-05-17	15.300	15.300	14.850	15.230	15.230	8,475,302
2022-05-16	15.450	15.710	15.110	15.210	15.210	9,275,088
2022-05-13	15.430	15.510	15.120	15.300	15.300	6,912,514

← NewerPage 18 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.