Everyday Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.690	9.920	9.620	9.860	9.860	10,708,465
2023-02-01	9.450	9.720	9.410	9.700	9.700	8,762,900
2023-01-31	9.390	9.430	9.270	9.420	9.420	3,884,200
2023-01-30	9.360	9.440	9.300	9.410	9.410	5,792,100
2023-01-20	9.200	9.310	9.170	9.260	9.260	3,962,400
2023-01-19	9.120	9.230	9.090	9.220	9.220	3,771,000
2023-01-18	9.040	9.200	9.040	9.150	9.150	4,941,336
2023-01-17	9.210	9.230	9.010	9.050	9.050	5,466,200
2023-01-16	9.220	9.290	9.160	9.220	9.220	6,607,900
2023-01-13	9.090	9.370	9.010	9.290	9.290	7,912,672
2023-01-12	9.180	9.240	8.980	9.090	9.090	6,281,400
2023-01-11	9.040	9.470	9.040	9.220	9.220	10,108,399
2023-01-10	9.140	9.160	8.970	9.040	9.040	3,493,200
2023-01-09	8.980	9.140	8.980	9.070	9.070	3,623,500
2023-01-06	9.230	9.440	8.980	9.020	9.020	6,371,999
2023-01-05	9.280	9.360	9.130	9.190	9.190	5,055,300
2023-01-04	9.200	9.390	9.170	9.340	9.340	6,902,199
2023-01-03	8.900	9.210	8.820	9.200	9.200	6,949,111
2022-12-30	8.600	8.890	8.530	8.870	8.870	5,210,700
2022-12-29	8.680	8.790	8.540	8.560	8.560	4,114,800
2022-12-28	8.900	8.910	8.660	8.750	8.750	3,752,100
2022-12-27	8.980	9.040	8.830	8.890	8.890	3,571,800
2022-12-26	8.990	9.040	8.860	8.970	8.970	5,311,500
2022-12-23	8.700	9.150	8.660	9.050	9.050	6,365,200
2022-12-22	8.700	9.000	8.700	8.780	8.780	4,850,200
2022-12-21	8.720	8.860	8.650	8.680	8.680	3,534,200
2022-12-20	8.970	9.010	8.710	8.720	8.720	5,012,800
2022-12-19	9.180	9.290	8.840	8.880	8.880	5,205,200
2022-12-16	9.140	9.310	9.020	9.130	9.130	5,719,100
2022-12-15	9.140	9.250	9.090	9.180	9.180	4,064,000
2022-12-14	9.290	9.340	9.120	9.180	9.180	4,590,400
2022-12-13	9.210	9.600	9.210	9.330	9.330	6,657,000
2022-12-12	9.460	9.570	9.210	9.250	9.250	9,651,373
2022-12-09	9.410	9.940	9.390	9.630	9.630	14,847,369
2022-12-08	9.280	9.560	9.190	9.480	9.480	8,320,574
2022-12-07	9.290	9.340	9.130	9.320	9.320	5,278,900
2022-12-06	9.390	9.410	9.230	9.260	9.260	6,376,800
2022-12-05	9.400	9.550	9.380	9.430	9.430	7,104,496
2022-12-02	9.440	9.500	9.330	9.400	9.400	7,609,600
2022-12-01	9.470	9.560	9.330	9.400	9.400	8,942,220
2022-11-30	9.820	9.820	9.350	9.440	9.440	17,212,600
2022-11-29	9.340	10.120	9.120	9.770	9.770	24,356,020
2022-11-28	8.810	8.890	8.710	8.850	8.850	6,531,320
2022-11-25	8.830	9.150	8.750	8.970	8.970	9,238,520
2022-11-24	8.860	8.980	8.740	8.790	8.790	6,607,420
2022-11-23	8.980	8.990	8.650	8.750	8.750	6,089,100
2022-11-22	9.170	9.230	8.900	8.980	8.980	5,668,200
2022-11-21	9.300	9.350	9.000	9.080	9.080	5,926,552
2022-11-18	9.430	9.570	9.250	9.280	9.280	7,386,996
2022-11-17	9.550	9.590	9.360	9.460	9.460	6,948,500
2022-11-16	9.370	9.590	9.290	9.460	9.460	9,140,900
2022-11-15	9.280	9.660	9.220	9.400	9.400	11,895,898
2022-11-14	9.510	9.550	9.160	9.280	9.280	16,321,735
2022-11-11	8.990	9.650	8.940	9.260	9.260	16,785,728
2022-11-10	8.630	8.900	8.630	8.830	8.830	6,030,800
2022-11-09	8.760	8.880	8.680	8.730	8.730	4,810,202
2022-11-08	8.700	8.730	8.620	8.720	8.720	3,924,430
2022-11-07	8.550	8.730	8.510	8.710	8.710	5,323,654
2022-11-04	8.410	8.600	8.320	8.540	8.540	4,831,808
2022-11-03	8.420	8.490	8.310	8.410	8.410	3,670,500

← NewerPage 16 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.