Beijing E Hualu Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	15.060	15.580	15.030	15.320	15.320	11,408,777
2022-05-11	15.290	15.700	15.130	15.160	15.160	14,572,344
2022-05-10	14.880	15.210	14.640	15.160	15.160	11,229,158
2022-05-09	14.800	15.290	14.700	15.050	15.050	10,172,307
2022-05-06	14.400	15.160	14.240	14.800	14.800	14,249,755
2022-05-05	14.550	15.050	14.280	14.710	14.710	13,976,988
2022-04-29	13.690	14.960	13.690	14.630	14.630	23,087,839
2022-04-28	14.150	14.280	13.200	13.520	13.520	22,243,827
2022-04-27	13.880	14.390	13.560	14.380	14.380	15,211,798
2022-04-26	14.540	14.810	13.930	13.990	13.990	14,393,528
2022-04-25	16.180	16.180	14.280	14.280	14.280	19,263,384
2022-04-22	16.930	17.170	16.380	16.490	16.490	10,400,345
2022-04-21	17.920	18.100	16.900	17.050	17.050	12,604,499
2022-04-20	18.940	19.100	18.000	18.030	18.030	9,850,588
2022-04-19	18.500	19.040	18.220	18.360	18.360	9,468,718
2022-04-18	18.150	18.450	17.850	18.430	18.430	4,446,227
2022-04-15	18.000	18.470	17.820	18.220	18.220	7,465,343
2022-04-14	18.280	18.540	18.070	18.100	18.100	5,831,891
2022-04-13	18.600	18.660	18.000	18.160	18.160	5,788,532
2022-04-12	18.290	18.830	17.760	18.760	18.760	9,728,654
2022-04-11	19.270	19.300	17.900	18.110	18.110	13,780,392
2022-04-08	19.910	19.930	18.930	19.210	19.210	10,264,039
2022-04-07	20.600	20.690	19.700	19.810	19.810	9,633,256
2022-04-06	20.800	21.090	20.510	20.710	20.710	6,188,547
2022-04-01	20.900	21.120	20.610	20.830	20.830	6,179,438
2022-03-31	21.120	21.340	20.910	21.070	21.070	8,089,133
2022-03-30	21.500	21.550	21.000	21.340	21.340	10,591,923
2022-03-29	22.200	22.240	21.230	21.320	21.320	9,090,533
2022-03-28	21.930	22.400	21.710	22.090	22.090	5,634,090
2022-03-25	22.790	22.980	22.160	22.250	22.250	7,534,514
2022-03-24	23.250	23.250	22.620	22.720	22.720	7,739,487
2022-03-23	23.000	23.930	22.850	23.360	23.360	9,701,582
2022-03-22	23.160	23.400	22.770	23.100	23.100	6,092,888
2022-03-21	23.350	23.640	22.960	23.320	23.320	8,055,307
2022-03-18	23.450	23.570	22.970	23.350	23.350	6,350,694
2022-03-17	23.280	23.870	23.090	23.450	23.450	10,680,378
2022-03-16	22.510	23.260	21.700	23.070	23.070	13,626,716
2022-03-15	23.450	23.460	21.900	22.010	22.010	14,854,145
2022-03-14	25.070	25.480	23.670	23.680	23.680	15,872,044
2022-03-11	25.000	25.400	24.470	25.310	25.310	9,028,046
2022-03-10	25.870	26.100	25.300	25.550	25.550	8,679,499
2022-03-09	26.430	26.500	23.900	25.470	25.470	14,980,599
2022-03-08	26.280	26.980	25.880	26.190	26.190	11,582,718
2022-03-07	26.810	26.880	26.090	26.270	26.270	8,224,275
2022-03-04	27.020	27.450	26.780	26.990	26.990	7,059,628
2022-03-03	28.100	28.180	27.010	27.180	27.180	9,011,935
2022-03-02	27.600	28.070	27.510	27.850	27.850	6,259,299
2022-03-01	28.050	28.400	27.800	28.020	28.020	8,650,079
2022-02-28	28.040	28.500	27.710	28.160	28.160	9,940,893
2022-02-25	27.910	28.270	27.360	28.020	28.020	12,752,849
2022-02-24	29.510	29.600	27.150	27.670	27.670	25,294,529
2022-02-23	30.010	30.260	29.580	29.770	29.770	16,729,267
2022-02-22	29.680	30.400	29.290	30.000	30.000	22,939,081
2022-02-21	28.800	31.270	28.800	30.530	30.530	36,330,942
2022-02-18	27.200	28.500	27.000	28.180	28.180	27,427,617
2022-02-17	26.490	26.800	26.010	26.060	26.060	9,321,919
2022-02-16	26.210	27.180	26.090	26.420	26.420	11,518,645
2022-02-15	25.650	26.060	25.580	25.950	25.950	5,679,716
2022-02-14	26.100	26.190	25.280	25.550	25.550	9,881,410
2022-02-11	26.610	26.860	25.960	26.250	26.250	9,298,629

← NewerPage 19 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.