Beijing E Hualu Info Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 7.340 | 7.620 | 7.270 | 7.590 | 7.590 | 8,182,500 |
| 2026-10-22 | 7.760 | 7.930 | 7.500 | 7.500 | 7.500 | 9,979,273 |
| 2026-10-21 | 7.750 | 8.310 | 7.550 | 7.860 | 7.860 | 16,623,982 |
| 2026-10-20 | 7.450 | 7.690 | 7.430 | 7.690 | 7.690 | 5,267,523 |
| 2026-10-19 | 7.400 | 7.590 | 7.400 | 7.480 | 7.480 | 6,394,247 |
| 2026-10-16 | 7.450 | 7.500 | 7.300 | 7.320 | 7.320 | 4,393,497 |
| 2026-10-15 | 7.430 | 7.600 | 7.370 | 7.370 | 7.370 | 5,630,500 |
| 2026-10-14 | 7.680 | 7.880 | 7.540 | 7.570 | 7.570 | 7,772,390 |
| 2026-10-13 | 7.500 | 7.670 | 7.400 | 7.540 | 7.540 | 7,252,331 |
| 2026-10-12 | 7.760 | 7.990 | 7.550 | 7.590 | 7.590 | 8,766,042 |
| 2026-10-09 | 7.650 | 7.780 | 7.410 | 7.770 | 7.770 | 7,021,451 |
| 2026-10-08 | 7.920 | 8.120 | 7.640 | 7.640 | 7.640 | 8,090,604 |
| 2026-09-30 | 7.660 | 8.060 | 7.580 | 7.940 | 7.940 | 11,959,700 |
| 2026-09-29 | 7.600 | 7.700 | 7.500 | 7.570 | 7.570 | 5,472,818 |
| 2026-09-28 | 7.660 | 7.700 | 7.450 | 7.490 | 7.490 | 7,217,403 |
| 2026-09-24 | 7.930 | 7.950 | 7.680 | 7.700 | 7.700 | 8,214,393 |
| 2026-09-23 | 8.050 | 8.140 | 7.900 | 7.910 | 7.910 | 8,086,300 |
| 2026-09-22 | 7.910 | 8.210 | 7.900 | 8.100 | 8.100 | 10,596,446 |
| 2026-09-21 | 7.870 | 7.970 | 7.850 | 7.890 | 7.890 | 7,269,400 |
| 2026-09-18 | 7.930 | 8.020 | 7.870 | 7.900 | 7.900 | 6,578,146 |
| 2026-09-17 | 7.860 | 8.030 | 7.830 | 7.840 | 7.840 | 7,030,093 |
| 2026-09-16 | 8.000 | 8.100 | 7.810 | 7.880 | 7.880 | 13,257,941 |
| 2026-09-15 | 8.920 | 9.280 | 8.190 | 8.190 | 8.190 | 24,763,322 |
| 2026-09-14 | 8.580 | 8.970 | 8.470 | 8.910 | 8.910 | 14,536,515 |
| 2026-09-11 | 8.530 | 8.620 | 8.360 | 8.510 | 8.510 | 8,686,117 |
| 2026-09-10 | 8.260 | 8.680 | 8.230 | 8.580 | 8.580 | 12,360,357 |
| 2026-09-09 | 8.160 | 8.520 | 8.070 | 8.300 | 8.300 | 10,139,693 |
| 2026-09-08 | 8.220 | 8.230 | 8.130 | 8.160 | 8.160 | 5,731,124 |
| 2026-09-07 | 8.330 | 8.340 | 8.110 | 8.180 | 8.180 | 9,021,450 |
| 2026-09-04 | 8.100 | 8.390 | 8.070 | 8.290 | 8.290 | 12,489,353 |
| 2026-09-03 | 8.380 | 8.400 | 8.070 | 8.090 | 8.090 | 10,836,784 |
| 2026-09-02 | 7.860 | 8.360 | 7.810 | 8.330 | 8.330 | 13,672,768 |
| 2026-09-01 | 7.800 | 8.100 | 7.790 | 7.940 | 7.940 | 9,257,056 |
| 2026-08-31 | 7.710 | 7.860 | 7.610 | 7.800 | 7.800 | 8,448,217 |
| 2026-08-28 | 7.660 | 7.850 | 7.660 | 7.730 | 7.730 | 8,656,817 |
| 2026-08-27 | 7.690 | 7.750 | 7.610 | 7.670 | 7.670 | 8,245,586 |
| 2026-08-26 | 7.740 | 7.820 | 7.660 | 7.760 | 7.760 | 8,096,706 |
| 2026-08-25 | 7.360 | 8.010 | 7.140 | 7.810 | 7.810 | 15,620,012 |
| 2026-08-24 | 7.670 | 7.900 | 7.420 | 7.490 | 7.490 | 14,354,410 |
| 2026-08-21 | 8.000 | 8.170 | 7.340 | 7.670 | 7.670 | 30,603,484 |
| 2026-08-20 | 8.750 | 8.800 | 8.500 | 8.690 | 8.690 | 10,564,293 |
| 2026-08-19 | 8.710 | 8.820 | 8.420 | 8.630 | 8.630 | 13,632,920 |
| 2026-08-18 | 9.280 | 9.350 | 8.680 | 8.780 | 8.780 | 19,979,578 |
| 2026-08-17 | 8.990 | 9.300 | 8.900 | 9.250 | 9.250 | 15,357,535 |
| 2026-08-14 | 8.850 | 9.290 | 8.690 | 8.900 | 8.900 | 18,116,619 |
| 2026-08-13 | 8.410 | 9.050 | 8.410 | 8.890 | 8.890 | 22,282,615 |
| 2026-08-12 | 8.540 | 8.650 | 8.380 | 8.450 | 8.450 | 12,543,440 |
| 2026-08-11 | 8.000 | 8.650 | 7.900 | 8.530 | 8.530 | 22,246,484 |
| 2026-08-10 | 8.050 | 8.090 | 7.930 | 8.040 | 8.040 | 10,711,600 |
| 2026-08-07 | 8.060 | 8.180 | 7.850 | 8.110 | 8.110 | 15,106,060 |
| 2026-08-06 | 8.080 | 8.350 | 7.990 | 8.060 | 8.060 | 13,247,306 |
| 2026-08-05 | 8.110 | 8.300 | 7.870 | 8.150 | 8.150 | 16,535,592 |
| 2026-08-04 | 8.220 | 8.360 | 8.170 | 8.200 | 8.200 | 15,183,074 |
| 2026-08-03 | 8.190 | 8.260 | 8.030 | 8.240 | 8.240 | 12,583,593 |
| 2026-07-31 | 8.230 | 8.350 | 7.930 | 8.270 | 8.270 | 14,689,680 |
| 2026-07-30 | 7.770 | 8.200 | 7.720 | 8.100 | 8.100 | 17,520,600 |
| 2026-07-29 | 7.680 | 7.890 | 7.520 | 7.830 | 7.830 | 13,097,665 |
| 2026-07-28 | 7.270 | 8.070 | 7.200 | 7.760 | 7.760 | 19,363,268 |
| 2026-07-27 | 7.280 | 7.360 | 7.040 | 7.340 | 7.340 | 10,748,467 |
| 2026-07-24 | 7.200 | 7.470 | 7.180 | 7.350 | 7.350 | 11,394,421 |
Page 1 of 5 · 241 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.