Beijing E Hualu Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	16.700	16.790	15.470	15.550	15.550	60,797,152
2026-01-20	17.400	17.450	16.770	16.950	16.950	25,247,420
2026-01-19	16.850	17.800	16.650	17.330	17.330	39,346,871
2026-01-16	17.600	18.070	16.880	17.150	17.150	71,636,032
2026-01-15	18.590	20.040	18.580	18.580	18.580	70,908,995
2026-01-14	21.000	24.000	20.940	23.220	23.220	93,938,979
2026-01-13	21.430	22.070	20.510	20.740	20.740	52,921,263
2026-01-12	19.980	21.500	19.970	21.440	21.440	45,928,768
2026-01-09	19.550	19.760	19.380	19.700	19.700	24,166,555
2026-01-08	19.170	19.980	19.010	19.700	19.700	30,596,078
2026-01-07	18.950	19.450	18.800	19.120	19.120	26,626,070
2026-01-06	18.320	19.160	18.160	18.960	18.960	31,281,957
2026-01-05	17.410	18.390	17.310	18.320	18.320	29,528,366
2025-12-31	16.820	17.490	16.730	17.450	17.450	19,479,168
2025-12-30	16.860	17.130	16.750	16.800	16.800	10,324,693
2025-12-29	17.000	17.340	16.850	16.990	16.990	14,776,538
2025-12-26	16.520	17.850	16.400	17.220	17.220	25,248,421
2025-12-25	16.490	16.590	16.400	16.520	16.520	9,244,858
2025-12-24	16.060	16.900	16.010	16.500	16.500	16,817,940
2025-12-23	16.350	16.380	16.000	16.000	16.000	8,679,236
2025-12-22	16.350	16.470	16.220	16.330	16.330	7,876,323
2025-12-19	16.200	16.400	16.200	16.230	16.230	8,501,492
2025-12-18	16.010	16.360	15.990	16.200	16.200	8,973,424
2025-12-17	15.890	16.230	15.670	16.140	16.140	12,667,744
2025-12-16	16.200	16.250	15.800	15.970	15.970	11,380,050
2025-12-15	16.650	16.650	16.020	16.200	16.200	15,686,000
2025-12-12	17.030	17.170	16.600	16.650	16.650	25,458,786
2025-12-11	17.500	17.500	17.000	17.030	17.030	10,532,729
2025-12-10	17.520	17.630	17.260	17.400	17.400	7,951,423
2025-12-09	18.050	18.110	17.580	17.580	17.580	9,932,953
2025-12-08	17.900	18.550	17.900	18.110	18.110	11,096,483
2025-12-05	17.510	17.860	17.270	17.830	17.830	7,909,856
2025-12-04	17.460	17.630	17.200	17.580	17.580	8,813,584
2025-12-03	18.500	18.600	17.260	17.590	17.590	20,425,470
2025-12-02	19.050	19.080	18.480	18.540	18.540	11,878,773
2025-12-01	19.230	19.230	19.010	19.080	19.080	8,469,451
2025-11-28	19.130	19.290	19.030	19.230	19.230	6,103,455
2025-11-27	19.280	19.350	19.040	19.080	19.080	8,443,110
2025-11-26	19.750	19.950	19.330	19.350	19.350	10,079,949
2025-11-25	19.870	20.070	19.760	19.760	19.760	9,722,879
2025-11-24	19.210	19.930	19.130	19.860	19.860	10,438,046
2025-11-21	19.510	19.930	19.130	19.200	19.200	9,668,396
2025-11-20	19.920	20.030	19.530	19.710	19.710	8,526,430
2025-11-19	20.190	20.300	19.800	19.910	19.910	9,473,478
2025-11-18	20.140	20.450	19.950	20.240	20.240	14,229,773
2025-11-17	19.630	20.410	19.400	20.250	20.250	16,965,740
2025-11-14	18.900	20.250	18.880	19.660	19.660	19,932,489
2025-11-13	18.950	19.060	18.810	19.060	19.060	6,821,652
2025-11-12	19.320	19.370	18.900	18.910	18.910	8,774,194
2025-11-11	19.400	19.500	19.240	19.320	19.320	6,742,564
2025-11-10	19.250	19.550	19.240	19.440	19.440	8,287,036
2025-11-07	19.750	19.810	19.170	19.200	19.200	14,767,443
2025-11-06	20.000	20.020	19.750	19.810	19.810	9,878,313
2025-11-05	20.000	20.140	19.910	20.020	20.020	7,092,095
2025-11-04	20.360	20.440	20.030	20.140	20.140	8,349,408
2025-11-03	20.400	20.530	20.170	20.450	20.450	9,557,788
2025-10-31	19.950	20.470	19.840	20.390	20.390	12,905,618
2025-10-30	20.150	20.220	19.880	19.900	19.900	10,132,625
2025-10-29	20.100	20.300	19.820	20.250	20.250	12,138,500
2025-10-28	20.350	20.380	20.060	20.110	20.110	11,382,059

← NewerPage 4 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.