Beijing E Hualu Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.490	20.680	20.350	20.470	20.470	9,649,608
2025-10-24	20.330	20.470	20.230	20.400	20.400	8,584,220
2025-10-23	20.100	20.300	19.710	20.290	20.290	9,466,699
2025-10-22	20.200	20.270	20.030	20.100	20.100	6,703,130
2025-10-21	20.170	20.310	20.010	20.290	20.290	7,899,604
2025-10-20	20.180	20.250	19.980	20.100	20.100	6,858,568
2025-10-17	20.600	20.640	19.900	19.960	19.960	10,463,316
2025-10-16	20.840	20.840	20.400	20.460	20.460	8,558,798
2025-10-15	20.800	20.890	20.440	20.820	20.820	7,813,514
2025-10-14	21.180	21.280	20.600	20.650	20.650	12,517,300
2025-10-13	20.500	21.310	20.410	21.070	21.070	12,345,606
2025-10-10	21.840	21.840	21.300	21.310	21.310	13,787,084
2025-10-09	21.810	22.050	21.540	21.960	21.960	14,671,057
2025-09-30	21.730	21.950	21.620	21.770	21.770	12,476,996
2025-09-29	21.600	21.650	21.250	21.530	21.530	11,720,489
2025-09-26	22.040	22.130	21.510	21.540	21.540	15,892,173
2025-09-25	22.200	22.640	22.090	22.210	22.210	20,370,725
2025-09-24	21.410	22.140	21.410	22.110	22.110	15,414,667
2025-09-23	22.050	22.130	21.180	21.590	21.590	19,506,687
2025-09-22	22.160	22.390	21.950	22.190	22.190	14,524,500
2025-09-19	22.270	22.610	22.000	22.150	22.150	16,393,708
2025-09-18	22.870	23.180	22.130	22.340	22.340	29,714,968
2025-09-17	23.250	23.250	22.770	22.870	22.870	27,691,435
2025-09-16	23.190	23.500	22.860	23.480	23.480	32,921,111
2025-09-15	23.940	24.140	23.010	23.280	23.280	51,333,504
2025-09-12	22.910	26.000	22.910	24.310	24.310	88,789,296
2025-09-11	22.000	22.180	21.550	21.920	21.920	21,550,795
2025-09-10	21.300	21.570	21.130	21.510	21.510	15,965,741
2025-09-09	21.520	21.520	20.950	21.030	21.030	12,202,987
2025-09-08	21.400	21.620	21.190	21.490	21.490	15,090,193
2025-09-05	21.230	21.460	20.860	21.400	21.400	18,406,531
2025-09-04	21.630	21.850	20.770	21.190	21.190	19,982,181
2025-09-03	22.320	22.470	21.570	21.640	21.640	20,124,574
2025-09-02	23.390	23.700	22.230	22.280	22.280	27,069,254
2025-09-01	23.660	24.320	23.310	23.440	23.440	23,801,233
2025-08-29	24.490	24.600	23.510	23.610	23.610	24,676,495
2025-08-28	23.910	24.580	23.360	24.210	24.210	33,739,262
2025-08-27	24.770	25.060	24.000	24.000	24.000	38,092,582
2025-08-26	24.800	25.280	24.680	24.750	24.750	25,119,513
2025-08-25	25.150	25.560	24.670	24.850	24.850	42,709,217
2025-08-22	24.510	25.070	24.200	24.980	24.980	35,428,646
2025-08-21	23.770	24.930	23.770	24.510	24.510	44,271,433
2025-08-20	23.600	23.850	23.170	23.850	23.850	20,338,943
2025-08-19	23.760	24.270	23.560	23.790	23.790	27,019,067
2025-08-18	23.340	23.850	23.340	23.760	23.760	27,443,688
2025-08-15	22.850	23.330	22.820	23.320	23.320	20,664,263
2025-08-14	23.300	23.850	22.940	22.940	22.940	28,198,102
2025-08-13	22.790	23.450	22.730	23.090	23.090	19,926,260
2025-08-12	22.900	22.940	22.560	22.780	22.780	11,954,914
2025-08-11	22.540	23.090	22.380	22.980	22.980	20,449,680
2025-08-08	23.080	23.080	22.320	22.400	22.400	19,777,219
2025-08-07	23.340	23.730	23.080	23.090	23.090	17,078,622
2025-08-06	23.330	23.450	23.050	23.430	23.430	17,519,840
2025-08-05	23.680	23.730	23.180	23.330	23.330	18,380,723
2025-08-04	23.110	23.940	22.910	23.680	23.680	25,762,704
2025-08-01	23.090	23.630	22.680	23.360	23.360	28,107,210
2025-07-31	22.810	23.440	22.770	22.890	22.890	20,403,538
2025-07-30	23.060	23.600	22.800	22.990	22.990	20,577,708
2025-07-29	22.910	23.420	22.660	23.200	23.200	18,688,352
2025-07-28	23.640	23.640	22.880	22.960	22.960	21,134,447

← NewerPage 5 of 21 · 1,212 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.