Beijing E Hualu Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	7.130	7.400	7.130	7.300	7.300	10,495,242
2026-07-22	7.110	7.640	7.000	7.250	7.250	17,888,051
2026-07-21	6.770	7.300	6.510	7.200	7.200	21,467,557
2026-07-20	7.610	7.730	6.480	6.770	6.770	25,931,443
2026-07-17	8.180	8.240	7.620	7.800	7.800	15,137,760
2026-07-16	8.060	8.360	7.900	8.200	8.200	11,872,501
2026-07-15	8.360	8.410	8.100	8.130	8.130	11,555,129
2026-07-14	8.500	8.610	8.180	8.410	8.410	12,642,600
2026-07-13	9.010	9.090	8.450	8.470	8.470	15,614,555
2026-07-10	8.800	9.240	8.670	9.200	9.200	20,469,113
2026-07-09	8.600	9.050	8.450	8.820	8.820	15,095,375
2026-07-08	8.760	8.960	8.600	8.760	8.760	12,235,400
2026-07-07	9.010	9.100	8.600	8.660	8.660	17,037,752
2026-07-06	9.740	9.950	9.150	9.160	9.160	23,615,887
2026-07-03	9.200	9.530	8.850	9.070	9.070	18,642,445
2026-07-02	9.070	9.460	9.050	9.270	9.270	15,887,411
2026-07-01	9.300	9.610	9.150	9.400	9.400	17,920,131
2026-06-30	9.180	9.490	9.100	9.390	9.390	17,174,744
2026-06-29	9.030	9.150	8.590	9.000	9.000	18,976,916
2026-06-26	8.570	9.290	8.570	9.200	9.200	24,665,027
2026-06-25	9.400	9.530	8.320	8.550	8.550	33,331,133
2026-06-24	9.710	9.810	9.310	9.500	9.500	18,701,035
2026-06-23	9.760	10.310	9.680	9.810	9.810	19,841,975
2026-06-22	10.310	10.470	9.810	9.920	9.920	23,451,908
2026-06-18	9.990	10.700	9.930	10.380	10.380	26,169,410
2026-06-17	10.260	10.870	10.000	10.020	10.020	30,387,131
2026-06-16	9.610	10.480	9.280	10.400	10.400	34,834,141
2026-06-15	9.700	9.900	9.520	9.640	9.640	23,064,551
2026-06-12	9.540	9.990	9.000	9.730	9.730	35,371,961
2026-06-11	10.130	10.310	9.010	9.340	9.340	41,712,320
2026-06-10	11.170	11.520	10.170	10.240	10.240	37,018,992
2026-06-09	11.620	11.980	11.250	11.330	11.330	33,190,059
2026-06-08	10.720	11.760	10.650	11.630	11.630	46,150,258
2026-06-05	10.590	10.980	10.050	10.800	10.800	42,151,621
2026-06-04	10.900	11.550	10.210	10.430	10.430	52,430,969
2026-06-03	11.300	12.430	11.290	11.340	11.340	55,165,473
2026-06-02	11.950	12.750	11.300	11.400	11.400	58,960,152
2026-06-01	10.810	12.490	10.460	12.280	12.280	56,280,953
2026-05-29	9.480	11.350	9.380	11.000	11.000	58,352,289
2026-05-28	9.480	9.990	9.010	9.660	9.660	46,117,609
2026-05-27	8.950	9.780	8.780	9.560	9.560	52,291,594
2026-05-26	8.230	9.450	8.070	8.900	8.900	50,903,328
2026-05-25	7.710	8.300	7.560	8.190	8.190	40,193,102
2026-05-22	8.140	8.190	7.610	7.710	7.710	35,104,160
2026-05-21	8.320	8.460	7.930	7.950	7.950	46,200,039
2026-05-20	8.410	8.880	7.900	8.320	8.320	71,094,328
2026-05-19	7.580	8.630	7.470	8.320	8.320	90,081,406
2026-05-18	7.220	7.220	6.920	7.220	7.220	36,750,391
2026-05-15	6.150	6.150	5.990	6.020	6.020	21,547,340
2026-05-14	6.200	6.330	5.990	6.170	6.170	33,454,238
2026-05-13	6.310	6.350	6.160	6.200	6.200	28,615,289
2026-05-12	6.380	6.570	6.270	6.310	6.310	34,265,566
2026-05-11	6.230	6.500	6.140	6.360	6.360	38,175,930
2026-05-08	6.070	6.470	6.030	6.220	6.220	46,471,039
2026-05-07	6.100	6.180	5.970	6.070	6.070	46,871,180
2026-05-06	6.420	6.500	6.020	6.040	6.040	81,833,438
2026-04-30	6.710	7.000	6.550	6.550	6.550	55,124,039
2026-04-29	8.190	8.190	8.190	8.190	8.190	0
2026-04-28	8.280	8.600	8.100	8.190	8.190	32,845,969
2026-04-27	7.750	8.340	7.530	8.280	8.280	38,881,969

← NewerPage 2 of 21 · 1,219 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.