Beijing E Hualu Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	27.110	27.250	26.500	26.700	26.700	8,247,213
2022-02-09	26.470	27.260	26.380	27.100	27.100	12,383,588
2022-02-08	26.400	26.600	25.820	26.520	26.520	11,421,833
2022-02-07	26.800	27.190	25.980	26.250	26.250	18,784,925
2022-01-28	28.990	29.270	27.430	27.500	27.500	17,633,917
2022-01-27	29.980	30.010	28.710	28.870	28.870	13,459,707
2022-01-26	31.200	31.850	29.310	29.810	29.810	21,299,588
2022-01-25	33.100	33.490	31.280	31.450	31.450	16,311,612
2022-01-24	33.750	34.950	33.490	33.540	33.540	14,230,850
2022-01-21	34.560	35.800	33.630	34.280	34.280	19,978,532
2022-01-20	34.900	35.100	33.460	34.650	34.650	19,385,105
2022-01-19	34.920	35.350	33.960	34.500	34.500	17,820,544
2022-01-18	35.250	36.520	34.760	35.290	35.290	26,723,322
2022-01-17	32.400	35.880	32.210	35.520	35.520	31,648,760
2022-01-14	31.200	32.090	31.110	31.520	31.520	10,461,247
2022-01-13	32.300	32.780	31.700	31.820	31.820	20,851,434
2022-01-12	31.490	32.100	31.320	31.500	31.500	10,544,227
2022-01-11	32.070	32.370	31.200	31.300	31.300	10,315,903
2022-01-10	32.000	32.440	31.550	31.960	31.960	9,441,146
2022-01-07	33.060	33.590	31.800	32.100	32.100	11,181,661
2022-01-06	33.870	34.000	32.520	33.270	33.270	10,322,879
2022-01-05	35.150	35.560	33.620	33.800	33.800	13,823,746
2022-01-04	35.740	35.880	33.950	34.600	34.600	13,877,783
2021-12-31	35.820	36.470	34.630	35.350	35.350	18,702,257
2021-12-30	36.230	36.950	36.120	36.270	36.270	10,596,297
2021-12-29	36.050	37.300	36.000	36.460	36.460	12,928,356
2021-12-28	36.500	37.330	35.700	36.340	36.340	15,034,189
2021-12-27	36.390	37.760	35.990	36.240	36.170	18,475,269
2021-12-24	36.740	36.880	35.530	36.020	35.950	11,558,293
2021-12-23	36.930	36.930	36.210	36.580	36.509	16,973,730
2021-12-22	36.000	38.330	35.420	37.450	37.378	27,458,886
2021-12-21	34.040	36.130	34.040	35.600	35.531	22,001,308
2021-12-20	33.680	35.500	33.640	34.170	34.104	20,797,641
2021-12-17	34.290	34.480	33.580	33.800	33.735	15,627,599
2021-12-16	33.680	34.560	32.980	34.290	34.224	23,506,679
2021-12-15	31.330	34.420	31.160	33.330	33.266	30,606,305
2021-12-14	30.650	32.200	30.630	31.550	31.489	17,359,080
2021-12-13	29.770	31.200	29.610	30.980	30.920	12,988,098
2021-12-10	30.300	30.390	29.810	29.970	29.912	9,142,442
2021-12-09	30.300	31.210	29.660	31.020	30.960	14,516,676
2021-12-08	30.000	30.500	29.850	30.390	30.331	5,679,291
2021-12-07	30.270	30.560	29.600	29.920	29.862	7,942,005
2021-12-06	31.110	31.240	30.080	30.200	30.142	7,477,700
2021-12-03	31.200	31.610	31.000	31.100	31.040	6,597,946
2021-12-02	32.950	33.100	31.300	31.310	31.250	12,046,125
2021-12-01	32.990	33.690	32.980	33.240	33.176	8,693,511
2021-11-30	33.590	34.130	32.800	33.230	33.166	12,650,165
2021-11-29	32.190	33.520	32.190	33.460	33.395	10,538,870
2021-11-26	32.090	33.320	31.710	32.960	32.896	13,395,156
2021-11-25	32.190	32.670	31.650	32.220	32.158	10,769,892
2021-11-24	32.700	32.700	31.650	31.970	31.908	10,975,344
2021-11-23	33.330	33.800	32.560	32.650	32.587	11,568,937
2021-11-22	33.440	34.150	32.800	33.680	33.615	11,855,356
2021-11-19	33.500	34.380	33.180	33.380	33.316	12,571,326
2021-11-18	34.200	34.640	33.350	33.600	33.535	11,653,010
2021-11-17	32.200	34.450	32.200	34.180	34.114	18,146,364
2021-11-16	32.090	33.200	32.080	32.550	32.487	12,065,673
2021-11-15	33.990	34.000	31.840	32.500	32.437	20,673,718
2021-11-12	30.500	33.800	30.310	33.590	33.525	23,903,785
2021-11-11	31.060	31.070	30.210	30.450	30.391	8,669,050

← NewerPage 20 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.