Beijing E Hualu Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.900	24.140	22.750	23.640	23.640	30,087,908
2025-07-24	22.550	22.880	22.540	22.870	22.870	14,139,146
2025-07-23	22.350	23.100	22.350	22.660	22.660	19,857,937
2025-07-22	22.350	22.570	22.200	22.500	22.500	11,555,400
2025-07-21	22.760	22.770	22.350	22.530	22.530	13,366,346
2025-07-18	22.440	23.090	22.420	22.650	22.650	17,519,111
2025-07-17	22.240	22.600	22.030	22.450	22.450	13,495,968
2025-07-16	22.520	22.790	22.290	22.320	22.320	15,903,656
2025-07-15	22.330	22.650	22.000	22.570	22.570	23,330,249
2025-07-14	22.310	23.200	22.150	22.330	22.330	32,288,994
2025-07-11	20.860	21.820	20.660	21.700	21.700	20,861,525
2025-07-10	20.970	21.100	20.800	20.930	20.930	6,879,326
2025-07-09	21.040	21.290	20.950	20.990	20.990	7,131,000
2025-07-08	20.790	21.150	20.670	21.150	21.150	8,097,480
2025-07-07	20.810	20.890	20.630	20.830	20.830	6,228,470
2025-07-04	20.810	21.250	20.760	20.860	20.860	10,111,689
2025-07-03	21.020	21.230	20.780	20.880	20.880	8,502,231
2025-07-02	21.290	21.370	20.870	21.000	21.000	9,073,324
2025-07-01	21.800	21.840	21.240	21.380	21.380	9,549,640
2025-06-30	21.520	21.870	21.500	21.760	21.760	9,827,990
2025-06-27	21.890	22.490	21.690	21.710	21.710	12,521,538
2025-06-26	21.810	22.150	21.600	21.840	21.840	13,999,600
2025-06-25	21.130	21.850	21.010	21.830	21.830	16,305,454
2025-06-24	20.780	21.230	20.740	21.150	21.150	10,615,120
2025-06-23	20.050	20.750	19.940	20.720	20.720	7,710,045
2025-06-20	20.440	20.570	20.110	20.160	20.160	6,052,400
2025-06-19	20.770	20.970	20.380	20.410	20.410	7,614,631
2025-06-18	20.810	20.870	20.540	20.770	20.770	5,774,350
2025-06-17	20.930	20.940	20.700	20.810	20.810	5,394,576
2025-06-16	20.660	20.970	20.510	20.930	20.930	9,933,730
2025-06-13	21.290	21.390	20.300	20.860	20.860	22,129,016
2025-06-12	21.600	21.720	21.340	21.420	21.420	8,110,383
2025-06-11	21.660	21.940	21.630	21.650	21.650	8,119,757
2025-06-10	22.350	22.420	21.480	21.780	21.780	12,537,206
2025-06-09	22.110	22.600	22.000	22.410	22.410	10,748,063
2025-06-06	22.500	22.500	22.050	22.270	22.270	13,173,588
2025-06-05	21.800	22.160	21.510	22.120	22.120	13,105,147
2025-06-04	22.510	22.800	21.800	21.800	21.800	16,230,822
2025-06-03	21.260	21.880	21.260	21.420	21.420	7,354,982
2025-05-30	21.890	21.990	21.500	21.580	21.580	8,042,089
2025-05-29	21.150	22.020	21.150	21.990	21.990	13,202,976
2025-05-28	21.600	21.820	21.110	21.140	21.140	6,992,800
2025-05-27	21.650	21.780	21.320	21.650	21.650	6,173,131
2025-05-26	21.340	22.180	21.310	21.730	21.730	11,633,322
2025-05-23	21.670	21.690	21.040	21.060	21.060	8,620,756
2025-05-22	21.620	21.870	21.340	21.550	21.550	5,370,149
2025-05-21	21.990	21.990	21.550	21.650	21.650	7,211,493
2025-05-20	22.000	22.050	21.730	22.040	22.040	6,058,600
2025-05-19	21.850	22.060	21.430	22.050	22.050	7,651,974
2025-05-16	21.800	22.030	21.770	21.830	21.830	5,266,529
2025-05-15	22.520	22.530	21.900	21.920	21.920	7,621,743
2025-05-14	22.450	22.870	22.320	22.580	22.580	9,628,393
2025-05-13	23.250	23.260	22.370	22.390	22.390	10,442,305
2025-05-12	22.600	22.930	22.450	22.860	22.860	9,053,092
2025-05-09	22.920	22.920	22.410	22.420	22.420	9,265,648
2025-05-08	22.800	23.080	22.710	23.040	23.040	9,406,733
2025-05-07	23.440	23.620	22.550	22.830	22.830	14,652,834
2025-05-06	22.500	23.100	22.330	23.030	23.030	14,039,442
2025-04-30	21.720	22.400	21.710	22.200	22.200	11,761,789
2025-04-29	21.120	21.800	20.900	21.650	21.650	10,052,277

← NewerPage 6 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.