Beijing E Hualu Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	7.820	7.880	7.500	7.700	7.700	20,798,301
2026-04-23	8.150	8.180	7.870	7.900	7.900	21,629,850
2026-04-22	8.310	8.320	8.080	8.140	8.140	30,644,359
2026-04-21	8.500	9.040	8.310	8.340	8.340	43,227,887
2026-04-20	8.050	8.500	7.950	8.450	8.450	47,220,180
2026-04-17	8.260	8.260	7.980	8.060	8.060	24,282,420
2026-04-16	8.000	8.350	7.980	8.280	8.280	26,563,340
2026-04-15	8.400	8.480	8.010	8.010	8.010	35,145,930
2026-04-14	8.030	9.100	8.030	8.420	8.420	50,697,648
2026-04-13	7.800	8.040	7.650	8.020	8.020	28,862,109
2026-04-10	8.380	8.500	7.910	7.920	7.920	39,084,219
2026-04-09	8.710	8.760	8.270	8.350	8.350	34,929,480
2026-04-08	8.800	8.950	8.550	8.890	8.890	41,855,602
2026-04-07	8.540	8.670	8.100	8.370	8.370	51,875,340
2026-04-03	10.660	10.770	8.600	8.720	8.720	64,426,141
2026-04-02	11.200	11.210	10.740	10.740	10.740	24,583,520
2026-04-01	11.730	11.960	11.110	11.330	11.330	29,331,221
2026-03-31	11.840	12.270	11.370	11.430	11.430	39,657,672
2026-03-30	11.300	12.220	10.980	12.060	12.060	48,340,969
2026-03-27	10.870	11.610	10.810	11.470	11.470	30,553,641
2026-03-26	11.310	11.710	11.030	11.060	11.060	33,877,961
2026-03-25	11.270	11.680	11.160	11.430	11.430	28,700,920
2026-03-24	11.190	11.220	10.550	11.080	11.080	29,287,500
2026-03-23	11.200	11.650	10.830	10.850	10.850	35,918,152
2026-03-20	12.170	12.460	11.500	11.500	11.500	50,017,539
2026-03-19	11.030	12.680	10.920	12.240	12.240	69,058,109
2026-03-18	11.070	11.200	11.000	11.180	11.180	11,713,230
2026-03-17	11.420	11.460	11.080	11.100	11.100	15,429,770
2026-03-16	11.390	11.510	11.300	11.450	11.450	10,462,570
2026-03-13	11.880	11.890	11.400	11.420	11.420	17,121,051
2026-03-12	11.950	12.120	11.860	11.920	11.920	14,415,150
2026-03-11	12.460	12.500	12.000	12.060	12.060	21,726,279
2026-03-10	12.080	13.290	12.080	12.300	12.300	35,578,406
2026-03-09	11.370	12.070	11.250	12.010	12.010	26,359,670
2026-03-06	11.320	11.580	11.200	11.570	11.570	18,133,939
2026-03-05	11.510	11.740	11.280	11.540	11.540	17,168,221
2026-03-04	11.060	11.420	11.060	11.170	11.170	15,967,150
2026-03-03	12.000	12.000	11.050	11.160	11.160	26,796,461
2026-03-02	12.340	12.500	11.860	11.960	11.960	25,054,881
2026-02-27	12.460	12.750	12.400	12.660	12.660	16,396,189
2026-02-26	12.720	12.720	12.420	12.460	12.460	15,134,200
2026-02-25	12.460	12.900	12.380	12.720	12.720	16,757,930
2026-02-24	13.200	13.210	12.440	12.460	12.460	23,203,820
2026-02-13	13.250	13.690	12.960	12.960	12.960	25,000,980
2026-02-12	13.930	13.970	13.160	13.250	13.250	31,546,910
2026-02-11	13.660	14.280	13.550	13.840	13.840	35,055,953
2026-02-10	13.400	13.850	13.310	13.490	13.490	32,551,801
2026-02-09	12.620	14.290	12.520	13.470	13.470	59,513,566
2026-02-06	12.010	12.840	11.910	12.480	12.480	49,579,727
2026-02-05	11.950	12.290	11.830	11.830	11.830	27,979,070
2026-02-04	12.050	12.180	11.700	11.920	11.920	49,342,566
2026-02-03	11.020	12.400	10.640	12.060	12.060	95,093,750
2026-02-02	13.170	13.800	12.400	12.400	12.400	29,330,801
2026-01-30	15.690	15.880	15.400	15.500	15.500	18,153,100
2026-01-29	16.110	16.350	15.570	15.800	15.800	24,698,051
2026-01-28	16.290	16.890	16.060	16.100	16.100	31,448,520
2026-01-27	16.000	16.200	15.370	16.070	16.070	26,667,859
2026-01-26	16.290	16.560	15.670	16.010	16.010	30,122,971
2026-01-23	15.790	16.480	15.670	16.390	16.390	33,983,352
2026-01-22	15.450	15.970	14.930	15.910	15.910	38,111,512

← NewerPage 3 of 5 · 241 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.