Beijing E Hualu Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	21.410	21.750	21.200	21.290	21.290	8,476,614
2025-04-25	20.840	21.880	20.840	21.500	21.500	16,067,784
2025-04-24	21.380	21.400	20.760	20.810	20.810	8,815,817
2025-04-23	21.350	21.580	21.260	21.390	21.390	9,885,924
2025-04-22	21.360	21.400	20.980	21.100	21.100	6,825,200
2025-04-21	20.780	21.310	20.450	21.260	21.260	9,240,058
2025-04-18	21.000	21.160	20.420	20.600	20.600	9,938,796
2025-04-17	20.930	21.420	20.910	21.010	21.010	8,454,874
2025-04-16	21.490	21.660	20.910	21.170	21.170	8,779,974
2025-04-15	21.970	22.190	21.450	21.690	21.690	8,602,172
2025-04-14	22.300	22.410	21.890	21.960	21.960	10,198,188
2025-04-11	21.650	22.180	21.560	21.890	21.890	11,592,600
2025-04-10	22.300	22.790	21.810	21.850	21.850	17,649,792
2025-04-09	20.290	21.720	19.560	21.530	21.530	21,438,440
2025-04-08	20.000	21.210	20.000	20.740	20.740	23,575,966
2025-04-07	22.500	23.200	19.520	19.550	19.550	27,769,410
2025-04-03	24.000	25.000	23.970	24.400	24.400	11,864,487
2025-04-02	24.010	24.760	23.950	24.370	24.370	9,205,197
2025-04-01	24.320	24.490	24.060	24.060	24.060	7,830,986
2025-03-31	24.260	24.260	23.560	24.120	24.120	11,025,192
2025-03-28	24.160	24.970	24.160	24.500	24.500	15,097,819
2025-03-27	24.290	24.500	23.860	24.140	24.140	8,033,990
2025-03-26	24.180	24.550	24.130	24.240	24.240	7,498,710
2025-03-25	24.750	24.960	24.050	24.190	24.190	11,235,289
2025-03-24	25.400	25.570	24.340	24.910	24.910	15,441,666
2025-03-21	26.230	26.320	25.400	25.450	25.450	17,265,753
2025-03-20	26.740	27.060	26.300	26.340	26.340	12,067,679
2025-03-19	27.210	27.290	26.600	26.680	26.680	16,963,000
2025-03-18	27.130	28.060	27.130	27.430	27.430	21,374,699
2025-03-17	27.220	27.460	26.850	27.010	27.010	13,638,296
2025-03-14	26.810	27.430	26.510	27.350	27.350	17,507,676
2025-03-13	27.900	27.970	26.770	27.070	27.070	25,387,479
2025-03-12	27.880	29.060	27.860	28.200	28.200	39,344,919
2025-03-11	26.650	27.770	26.500	27.550	27.550	20,731,695
2025-03-10	27.750	27.850	26.880	27.110	27.110	22,384,785
2025-03-07	27.880	28.730	27.450	28.080	28.080	35,734,732
2025-03-06	27.200	28.380	27.100	28.000	28.000	39,570,606
2025-03-05	26.600	27.300	26.380	26.860	26.860	21,360,400
2025-03-04	26.000	26.890	25.960	26.770	26.770	22,322,394
2025-03-03	27.310	27.550	26.220	26.400	26.400	30,300,311
2025-02-28	29.440	29.570	26.880	27.200	27.200	49,315,674
2025-02-27	30.500	30.950	29.020	29.600	29.600	50,997,974
2025-02-26	30.550	31.960	29.330	30.980	30.980	78,623,498
2025-02-25	29.350	31.640	29.030	30.940	30.940	79,617,857
2025-02-24	30.450	31.670	29.300	29.960	29.960	76,902,065
2025-02-21	28.700	30.450	27.690	29.860	29.860	78,473,318
2025-02-20	28.500	29.050	28.000	28.050	28.050	48,894,909
2025-02-19	27.540	29.530	26.960	28.930	28.930	65,310,618
2025-02-18	28.900	30.460	28.010	28.100	28.100	74,653,383
2025-02-17	30.800	32.170	28.500	28.830	28.830	116,188,875
2025-02-14	27.000	29.530	26.500	29.530	29.530	98,863,704
2025-02-13	24.990	25.060	24.340	24.610	24.610	22,348,065
2025-02-12	24.450	25.150	24.450	25.080	25.080	23,280,607
2025-02-11	24.880	24.980	24.300	24.380	24.380	29,166,656
2025-02-10	25.010	25.610	24.700	25.300	25.300	38,068,412
2025-02-07	23.260	24.860	23.220	24.280	24.280	35,473,471
2025-02-06	22.100	23.430	22.000	23.310	23.310	25,785,027
2025-02-05	21.270	23.490	21.200	22.370	22.370	30,255,351
2025-01-27	21.220	21.620	20.590	20.630	20.630	14,457,968
2025-01-24	20.760	21.440	20.620	21.390	21.390	13,414,020

← NewerPage 7 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.