Everyday Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.700	12.850	10.700	12.850	12.850	34,177,251
2023-04-27	11.120	11.240	10.550	10.710	10.710	12,210,826
2023-04-26	11.790	11.910	10.900	11.220	11.220	13,612,600
2023-04-25	11.110	11.870	11.080	11.450	11.450	12,778,803
2023-04-24	10.900	11.240	10.750	11.110	11.110	8,620,283
2023-04-21	11.460	11.680	10.900	10.900	10.900	11,760,485
2023-04-20	11.150	11.470	11.090	11.430	11.430	6,710,820
2023-04-19	11.220	11.550	11.220	11.240	11.240	8,479,185
2023-04-18	11.450	11.510	11.070	11.210	11.210	7,699,700
2023-04-17	11.780	11.890	11.400	11.450	11.450	8,949,699
2023-04-14	12.150	12.260	11.650	11.890	11.890	16,468,600
2023-04-13	11.880	12.880	11.770	12.380	12.380	24,006,572
2023-04-12	11.940	12.050	11.610	11.980	11.980	13,683,100
2023-04-11	11.190	11.970	11.110	11.690	11.690	16,272,494
2023-04-10	11.470	11.590	11.160	11.160	11.160	11,479,272
2023-04-07	11.160	11.650	10.910	11.600	11.600	14,734,538
2023-04-06	11.480	11.480	11.030	11.170	11.170	11,240,769
2023-04-04	11.800	11.800	11.380	11.530	11.530	17,580,161
2023-04-03	11.100	11.940	10.910	11.900	11.900	25,772,018
2023-03-31	11.210	11.330	10.750	11.100	11.100	15,770,203
2023-03-30	10.990	11.790	10.750	11.140	11.140	20,258,487
2023-03-29	10.910	11.260	10.670	10.960	10.960	7,970,772
2023-03-28	11.060	11.150	10.850	10.910	10.910	4,999,699
2023-03-27	11.080	11.270	10.820	11.140	11.140	7,687,120
2023-03-24	11.020	11.240	10.960	11.190	11.190	9,307,676
2023-03-23	11.100	11.120	10.830	11.020	11.020	7,378,583
2023-03-22	10.850	11.180	10.830	11.130	11.130	9,879,621
2023-03-21	10.590	11.030	10.490	10.970	10.970	10,523,665
2023-03-20	10.630	10.720	10.440	10.530	10.530	5,174,500
2023-03-17	10.230	10.690	10.180	10.630	10.630	8,098,600
2023-03-16	10.230	10.280	10.060	10.120	10.120	3,256,900
2023-03-15	10.290	10.360	10.110	10.250	10.250	3,069,620
2023-03-14	10.430	10.490	10.090	10.190	10.190	4,108,652
2023-03-13	10.380	10.550	10.090	10.430	10.430	5,599,220
2023-03-10	10.460	10.820	10.390	10.460	10.460	7,140,000
2023-03-09	10.290	10.580	10.190	10.550	10.550	6,050,200
2023-03-08	9.980	10.260	9.980	10.220	10.220	3,250,560
2023-03-07	10.330	10.340	9.990	10.000	10.000	4,503,283
2023-03-06	10.470	10.510	10.170	10.230	10.230	3,828,089
2023-03-03	10.450	10.590	10.330	10.460	10.460	3,978,300
2023-03-02	10.450	10.590	10.420	10.510	10.510	4,958,900
2023-03-01	10.200	10.520	10.160	10.510	10.510	5,785,603
2023-02-28	10.160	10.280	10.080	10.230	10.230	3,288,500
2023-02-27	10.230	10.320	10.040	10.110	10.110	4,742,200
2023-02-24	10.180	10.260	10.110	10.220	10.220	3,446,078
2023-02-23	10.350	10.350	10.130	10.200	10.200	4,096,800
2023-02-22	10.270	10.360	10.100	10.330	10.330	4,666,700
2023-02-21	10.480	10.600	10.220	10.350	10.350	5,500,693
2023-02-20	10.250	10.380	10.150	10.360	10.360	4,663,400
2023-02-17	10.480	10.640	10.210	10.270	10.270	7,276,230
2023-02-16	10.670	10.890	10.280	10.420	10.420	10,396,629
2023-02-15	10.380	10.820	10.300	10.700	10.700	10,505,352
2023-02-14	10.530	10.750	10.340	10.410	10.410	7,617,252
2023-02-13	10.600	10.650	10.400	10.550	10.550	8,562,200
2023-02-10	10.890	10.950	10.450	10.650	10.650	12,387,300
2023-02-09	10.090	11.020	10.050	10.780	10.780	18,608,503
2023-02-08	10.400	10.400	10.080	10.120	10.120	10,257,438
2023-02-07	9.800	10.540	9.800	10.440	10.440	19,618,508
2023-02-06	9.840	9.940	9.730	9.860	9.860	6,219,600
2023-02-03	9.760	9.910	9.680	9.810	9.810	6,463,200

← NewerPage 15 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-10	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.