Beijing E Hualu Info Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	20.760	21.440	20.620	21.390	21.390	13,414,020
2025-01-23	21.300	21.800	20.750	20.760	20.760	13,551,039
2025-01-22	21.040	21.110	20.750	20.830	20.830	8,045,612
2025-01-21	21.630	21.760	20.950	21.210	21.210	10,198,573
2025-01-20	21.590	21.800	21.220	21.420	21.420	9,136,100
2025-01-17	21.580	21.700	21.250	21.380	21.380	9,562,800
2025-01-16	21.850	21.950	21.430	21.560	21.560	13,908,528
2025-01-15	21.710	21.970	21.260	21.470	21.470	11,171,840
2025-01-14	20.750	21.750	20.610	21.640	21.640	14,668,760
2025-01-13	20.220	20.700	19.800	20.610	20.610	9,866,170
2025-01-10	21.040	21.640	20.380	20.380	20.380	12,540,169
2025-01-09	20.840	21.620	20.840	21.330	21.330	10,614,830
2025-01-08	21.400	21.550	20.390	21.090	21.090	12,618,416
2025-01-07	20.930	21.380	20.810	21.310	21.310	9,880,719
2025-01-06	21.000	21.320	20.520	20.820	20.820	11,662,377
2025-01-03	22.340	22.460	20.920	21.040	21.040	18,500,837
2025-01-02	23.080	23.540	21.980	22.350	22.350	18,732,968
2024-12-31	25.000	25.290	23.400	23.400	23.400	16,135,366
2024-12-30	24.130	24.860	23.500	24.460	24.460	13,323,509
2024-12-27	24.560	24.990	24.100	24.120	24.120	14,535,534
2024-12-26	23.890	25.070	23.880	24.590	24.590	15,703,685
2024-12-25	24.350	24.360	23.210	23.670	23.670	16,086,880
2024-12-24	24.670	24.760	23.880	24.370	24.370	14,589,129
2024-12-23	25.780	26.100	24.500	24.580	24.580	17,429,912
2024-12-20	25.700	26.260	25.310	25.990	25.990	14,939,325
2024-12-19	24.950	25.870	24.820	25.720	25.720	17,013,293
2024-12-18	25.000	25.590	24.620	25.330	25.330	11,976,240
2024-12-17	25.410	25.500	24.750	24.780	24.780	13,035,346
2024-12-16	25.990	26.250	25.250	25.420	25.420	16,394,595
2024-12-13	26.810	27.130	26.180	26.200	26.200	21,703,965
2024-12-12	27.600	27.850	27.010	27.280	27.280	15,685,836
2024-12-11	27.320	27.700	27.110	27.470	27.470	16,424,278
2024-12-10	27.930	28.140	27.320	27.420	27.420	29,908,011
2024-12-09	27.320	27.750	26.580	26.820	26.820	20,878,297
2024-12-06	27.190	28.200	26.400	27.520	27.520	32,166,793
2024-12-05	26.280	27.180	26.100	26.850	26.850	15,733,702
2024-12-04	26.730	27.040	26.090	26.250	26.250	16,914,640
2024-12-03	27.070	27.270	26.600	26.990	26.990	19,682,200
2024-12-02	26.940	27.240	26.830	27.040	27.040	22,009,962
2024-11-29	26.200	27.400	26.000	26.960	26.960	26,578,397
2024-11-28	26.950	27.360	26.180	26.230	26.230	19,064,590
2024-11-27	25.790	26.650	25.300	26.630	26.630	21,746,959
2024-11-26	26.310	27.060	25.820	25.970	25.970	21,157,019
2024-11-25	26.680	26.980	25.220	26.290	26.290	21,446,420
2024-11-22	27.280	28.500	26.230	26.280	26.280	31,545,101
2024-11-21	27.480	27.810	26.900	27.440	27.440	28,031,952
2024-11-20	25.900	28.660	25.880	27.740	27.740	41,305,498
2024-11-19	25.200	26.200	24.840	26.150	26.150	27,325,794
2024-11-18	26.750	26.980	24.800	25.020	25.020	31,807,030
2024-11-15	28.200	28.800	26.580	26.650	26.650	35,547,166
2024-11-14	29.240	30.010	28.380	28.450	28.450	29,123,315
2024-11-13	29.350	30.150	28.800	29.520	29.520	35,651,295
2024-11-12	30.550	31.990	29.700	30.040	30.040	54,302,943
2024-11-11	29.600	31.750	29.160	30.950	30.950	66,251,549
2024-11-08	29.410	30.580	29.270	29.730	29.730	56,703,935
2024-11-07	27.950	29.090	27.800	28.990	28.990	35,334,851
2024-11-06	28.300	29.200	27.890	28.530	28.530	44,998,192
2024-11-05	26.580	28.790	26.310	28.300	28.300	43,417,004
2024-11-04	26.270	27.030	26.160	26.580	26.580	30,164,075
2024-11-01	29.080	29.350	26.160	26.260	26.260	62,761,126

← NewerPage 8 of 21 · 1,213 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.