Beijing E Hualu Info Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 29.010 | 30.640 | 28.880 | 29.730 | 29.730 | 50,661,816 |
| 2024-10-30 | 28.500 | 29.600 | 28.330 | 29.300 | 29.300 | 39,962,259 |
| 2024-10-29 | 30.080 | 30.560 | 29.220 | 29.230 | 29.230 | 52,543,022 |
| 2024-10-28 | 31.060 | 31.450 | 29.680 | 30.080 | 30.080 | 54,213,534 |
| 2024-10-25 | 31.000 | 32.310 | 30.400 | 31.570 | 31.570 | 64,500,791 |
| 2024-10-24 | 31.890 | 32.210 | 29.590 | 30.840 | 30.840 | 83,030,290 |
| 2024-10-23 | 29.780 | 35.220 | 29.680 | 32.220 | 32.220 | 118,426,344 |
| 2024-10-22 | 31.310 | 31.450 | 29.790 | 30.120 | 30.120 | 63,225,446 |
| 2024-10-21 | 31.240 | 33.000 | 30.130 | 32.090 | 32.090 | 94,440,649 |
| 2024-10-18 | 28.530 | 32.920 | 28.380 | 31.240 | 31.240 | 89,215,891 |
| 2024-10-17 | 29.900 | 30.680 | 28.570 | 29.040 | 29.040 | 76,781,851 |
| 2024-10-16 | 26.310 | 29.830 | 26.310 | 28.900 | 28.900 | 68,346,259 |
| 2024-10-15 | 27.740 | 29.900 | 27.000 | 27.200 | 27.200 | 62,979,027 |
| 2024-10-14 | 25.400 | 29.250 | 25.140 | 29.100 | 29.100 | 70,104,878 |
| 2024-10-11 | 25.620 | 27.480 | 24.900 | 25.400 | 25.400 | 66,094,174 |
| 2024-10-10 | 34.000 | 34.740 | 26.270 | 27.850 | 27.850 | 114,929,431 |
| 2024-10-09 | 28.930 | 34.870 | 27.000 | 31.560 | 31.560 | 117,138,018 |
| 2024-10-08 | 29.400 | 29.400 | 26.400 | 29.400 | 29.400 | 80,666,545 |
| 2024-09-30 | 21.590 | 24.550 | 21.000 | 24.500 | 24.500 | 80,104,426 |
| 2024-09-27 | 17.480 | 20.590 | 17.300 | 20.550 | 20.550 | 70,974,372 |
| 2024-09-26 | 16.330 | 17.250 | 16.210 | 17.160 | 17.160 | 31,373,193 |
| 2024-09-25 | 16.210 | 17.290 | 16.000 | 16.440 | 16.440 | 34,422,421 |
| 2024-09-24 | 15.530 | 15.910 | 15.120 | 15.890 | 15.890 | 22,727,934 |
| 2024-09-23 | 15.390 | 15.660 | 15.200 | 15.530 | 15.530 | 15,292,072 |
| 2024-09-20 | 15.130 | 15.700 | 15.110 | 15.400 | 15.400 | 22,889,794 |
| 2024-09-19 | 14.390 | 15.220 | 14.290 | 15.140 | 15.140 | 19,470,429 |
| 2024-09-18 | 14.550 | 14.640 | 14.110 | 14.290 | 14.290 | 7,254,990 |
| 2024-09-13 | 15.050 | 15.130 | 14.480 | 14.480 | 14.480 | 8,579,200 |
| 2024-09-12 | 14.810 | 15.180 | 14.800 | 14.850 | 14.850 | 12,216,123 |
| 2024-09-11 | 14.620 | 14.760 | 14.520 | 14.730 | 14.730 | 9,063,089 |
| 2024-09-10 | 14.260 | 14.860 | 14.010 | 14.650 | 14.650 | 11,249,712 |
| 2024-09-09 | 14.180 | 14.540 | 13.950 | 14.300 | 14.300 | 9,309,753 |
| 2024-09-06 | 14.620 | 14.690 | 14.200 | 14.210 | 14.210 | 7,848,100 |
| 2024-09-05 | 14.220 | 14.790 | 14.220 | 14.620 | 14.620 | 9,375,400 |
| 2024-09-04 | 14.360 | 14.690 | 14.320 | 14.470 | 14.470 | 7,880,773 |
| 2024-09-03 | 14.410 | 14.650 | 14.310 | 14.550 | 14.550 | 7,860,646 |
| 2024-09-02 | 15.000 | 15.030 | 14.430 | 14.450 | 14.450 | 10,875,063 |
| 2024-08-30 | 14.230 | 15.180 | 14.230 | 14.920 | 14.920 | 16,245,368 |
| 2024-08-29 | 14.130 | 14.480 | 14.010 | 14.310 | 14.310 | 9,782,559 |
| 2024-08-28 | 14.030 | 14.510 | 13.920 | 14.160 | 14.160 | 12,390,562 |
| 2024-08-27 | 14.230 | 14.330 | 13.860 | 13.870 | 13.870 | 8,439,353 |
| 2024-08-26 | 14.180 | 14.420 | 14.030 | 14.290 | 14.290 | 7,824,000 |
| 2024-08-23 | 14.280 | 14.470 | 14.050 | 14.190 | 14.190 | 9,219,540 |
| 2024-08-22 | 14.320 | 14.630 | 14.000 | 14.060 | 14.060 | 10,808,838 |
| 2024-08-21 | 15.010 | 15.060 | 14.290 | 14.330 | 14.330 | 16,551,388 |
| 2024-08-20 | 15.930 | 15.950 | 14.800 | 15.020 | 15.020 | 18,484,817 |
| 2024-08-19 | 16.020 | 16.340 | 15.950 | 15.990 | 15.990 | 8,256,600 |
| 2024-08-16 | 16.360 | 16.450 | 16.030 | 16.060 | 16.060 | 8,321,612 |
| 2024-08-15 | 16.000 | 16.810 | 15.770 | 16.320 | 16.320 | 14,936,532 |
| 2024-08-14 | 16.130 | 16.190 | 15.970 | 15.980 | 15.980 | 5,619,986 |
| 2024-08-13 | 16.190 | 16.390 | 15.850 | 16.090 | 16.090 | 9,787,529 |
| 2024-08-12 | 16.670 | 16.850 | 16.060 | 16.120 | 16.120 | 15,411,484 |
| 2024-08-09 | 17.000 | 17.150 | 16.720 | 16.760 | 16.760 | 24,786,594 |
| 2024-08-08 | 16.650 | 16.950 | 16.360 | 16.870 | 16.870 | 13,170,132 |
| 2024-08-07 | 16.700 | 17.020 | 16.570 | 16.790 | 16.790 | 14,036,800 |
| 2024-08-06 | 16.130 | 16.780 | 16.020 | 16.620 | 16.620 | 18,354,800 |
| 2024-08-05 | 16.500 | 16.900 | 15.850 | 15.850 | 15.850 | 17,579,253 |
| 2024-08-02 | 17.060 | 17.310 | 16.640 | 16.660 | 16.660 | 14,503,900 |
| 2024-08-01 | 17.290 | 17.440 | 17.110 | 17.180 | 17.180 | 15,543,852 |
| 2024-07-31 | 16.330 | 17.310 | 16.300 | 17.280 | 17.280 | 23,176,308 |
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.