Beijing E Hualu Info Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 30.630 | 31.590 | 30.510 | 31.060 | 31.000 | 8,348,702 |
| 2021-11-09 | 30.610 | 31.170 | 30.300 | 30.720 | 30.661 | 6,193,981 |
| 2021-11-08 | 30.300 | 30.990 | 30.000 | 30.610 | 30.551 | 6,095,116 |
| 2021-11-05 | 30.100 | 30.750 | 29.900 | 30.340 | 30.281 | 7,963,768 |
| 2021-11-04 | 29.650 | 29.880 | 29.430 | 29.800 | 29.742 | 5,033,937 |
| 2021-11-03 | 29.360 | 29.950 | 29.180 | 29.550 | 29.493 | 4,930,269 |
| 2021-11-02 | 29.220 | 30.110 | 29.200 | 29.480 | 29.423 | 10,248,817 |
| 2021-11-01 | 28.810 | 29.220 | 28.500 | 29.100 | 29.044 | 6,370,504 |
| 2021-10-29 | 28.900 | 29.750 | 28.810 | 28.930 | 28.874 | 4,732,232 |
| 2021-10-28 | 28.920 | 29.280 | 28.530 | 28.800 | 28.744 | 4,563,044 |
| 2021-10-27 | 29.750 | 29.770 | 28.710 | 28.900 | 28.844 | 6,574,008 |
| 2021-10-26 | 29.990 | 30.060 | 29.820 | 29.900 | 29.842 | 10,125,357 |
← NewerPage 21 of 21 · 1,212 trading days
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.