Everyday Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 8.380 | 8.570 | 8.380 | 8.480 | 8.480 | 4,669,600 |
| 2022-11-01 | 8.230 | 8.390 | 8.200 | 8.380 | 8.380 | 3,815,500 |
| 2022-10-31 | 7.970 | 8.260 | 7.940 | 8.210 | 8.210 | 4,386,400 |
| 2022-10-28 | 8.360 | 8.380 | 7.940 | 7.960 | 7.960 | 6,193,815 |
| 2022-10-27 | 8.290 | 8.480 | 8.260 | 8.400 | 8.400 | 5,463,500 |
| 2022-10-26 | 8.060 | 8.370 | 8.050 | 8.260 | 8.260 | 5,398,272 |
| 2022-10-25 | 8.180 | 8.250 | 7.920 | 8.080 | 8.080 | 5,101,048 |
| 2022-10-24 | 8.450 | 8.550 | 8.090 | 8.150 | 8.150 | 5,186,700 |
| 2022-10-21 | 8.530 | 8.590 | 8.420 | 8.460 | 8.460 | 3,227,500 |
| 2022-10-20 | 8.440 | 8.600 | 8.390 | 8.490 | 8.490 | 4,305,352 |
| 2022-10-19 | 8.490 | 8.570 | 8.380 | 8.480 | 8.480 | 5,165,000 |
| 2022-10-18 | 8.580 | 8.650 | 8.520 | 8.520 | 8.520 | 5,256,448 |
| 2022-10-17 | 8.240 | 8.630 | 8.230 | 8.600 | 8.600 | 7,776,922 |
| 2022-10-14 | 8.130 | 8.380 | 8.080 | 8.290 | 8.290 | 7,244,548 |
| 2022-10-13 | 7.990 | 8.150 | 7.910 | 8.070 | 8.070 | 7,308,633 |
| 2022-10-12 | 7.770 | 8.040 | 7.670 | 8.030 | 8.030 | 6,635,081 |
| 2022-10-11 | 7.940 | 7.940 | 7.700 | 7.770 | 7.770 | 7,179,629 |
| 2022-10-10 | 8.350 | 8.380 | 7.850 | 7.920 | 7.920 | 11,960,303 |
| 2022-09-30 | 8.500 | 8.670 | 8.180 | 8.380 | 8.380 | 7,934,264 |
| 2022-09-29 | 8.940 | 9.030 | 8.450 | 8.450 | 8.450 | 9,877,204 |
| 2022-09-28 | 9.270 | 9.280 | 8.850 | 8.850 | 8.850 | 7,062,600 |
| 2022-09-27 | 8.860 | 9.260 | 8.860 | 9.250 | 9.250 | 8,837,000 |
| 2022-09-26 | 9.320 | 9.580 | 8.850 | 8.930 | 8.930 | 11,101,004 |
| 2022-09-23 | 9.470 | 9.730 | 9.320 | 9.330 | 9.330 | 11,845,770 |
| 2022-09-22 | 9.620 | 9.770 | 9.420 | 9.450 | 9.450 | 12,693,131 |
| 2022-09-21 | 9.410 | 9.800 | 9.310 | 9.690 | 9.690 | 19,254,268 |
| 2022-09-20 | 8.710 | 9.450 | 8.710 | 9.410 | 9.410 | 18,892,898 |
| 2022-09-19 | 8.900 | 8.950 | 8.510 | 8.770 | 8.770 | 10,980,750 |
| 2022-09-16 | 9.560 | 9.620 | 8.980 | 9.010 | 9.010 | 22,344,614 |
| 2022-09-15 | 9.450 | 9.770 | 9.220 | 9.720 | 9.720 | 21,913,471 |
| 2022-09-14 | 9.180 | 9.480 | 9.130 | 9.300 | 9.300 | 7,634,100 |
| 2022-09-13 | 9.370 | 9.550 | 9.270 | 9.340 | 9.340 | 11,835,627 |
| 2022-09-09 | 9.180 | 9.780 | 9.180 | 9.470 | 9.470 | 19,780,486 |
| 2022-09-08 | 9.350 | 9.400 | 9.110 | 9.160 | 9.160 | 3,067,400 |
| 2022-09-07 | 9.370 | 9.420 | 9.170 | 9.250 | 9.250 | 6,755,900 |
| 2022-09-06 | 9.360 | 9.500 | 9.250 | 9.480 | 9.480 | 7,279,401 |
| 2022-09-05 | 9.360 | 9.450 | 9.230 | 9.340 | 9.340 | 3,655,000 |
| 2022-09-02 | 9.300 | 9.470 | 9.290 | 9.380 | 9.380 | 6,032,238 |
| 2022-09-01 | 9.190 | 9.370 | 9.160 | 9.270 | 9.270 | 5,230,600 |
| 2022-08-31 | 9.230 | 9.500 | 9.180 | 9.210 | 9.210 | 6,547,489 |
| 2022-08-30 | 9.120 | 9.360 | 9.000 | 9.250 | 9.250 | 6,204,733 |
| 2022-08-29 | 8.720 | 9.100 | 8.640 | 9.060 | 9.060 | 4,676,500 |
| 2022-08-26 | 9.090 | 9.110 | 8.810 | 8.850 | 8.850 | 4,313,300 |
| 2022-08-25 | 9.110 | 9.110 | 8.850 | 9.000 | 9.000 | 3,841,130 |
| 2022-08-24 | 9.210 | 9.300 | 9.000 | 9.010 | 9.010 | 4,829,502 |
| 2022-08-23 | 9.240 | 9.320 | 9.150 | 9.220 | 9.220 | 4,116,070 |
| 2022-08-22 | 9.200 | 9.430 | 9.140 | 9.240 | 9.240 | 4,874,202 |
| 2022-08-19 | 9.340 | 9.530 | 9.230 | 9.240 | 9.240 | 8,880,665 |
| 2022-08-18 | 9.380 | 9.800 | 9.190 | 9.350 | 9.350 | 9,479,702 |
| 2022-08-17 | 9.360 | 9.500 | 9.250 | 9.390 | 9.390 | 6,937,302 |
| 2022-08-16 | 9.220 | 9.500 | 9.170 | 9.410 | 9.410 | 10,350,015 |
| 2022-08-15 | 9.310 | 9.310 | 9.130 | 9.170 | 9.170 | 3,737,900 |
| 2022-08-12 | 9.340 | 9.340 | 9.170 | 9.290 | 9.290 | 4,877,400 |
| 2022-08-11 | 9.030 | 9.340 | 9.020 | 9.220 | 9.220 | 5,980,674 |
| 2022-08-10 | 9.000 | 9.050 | 8.930 | 8.990 | 8.990 | 2,411,280 |
| 2022-08-09 | 9.090 | 9.140 | 8.950 | 9.050 | 9.050 | 3,313,700 |
| 2022-08-08 | 8.890 | 9.120 | 8.800 | 9.090 | 9.090 | 3,757,322 |
| 2022-08-05 | 8.700 | 8.930 | 8.700 | 8.900 | 8.900 | 3,795,840 |
| 2022-08-04 | 8.580 | 8.810 | 8.580 | 8.800 | 8.800 | 4,023,400 |
| 2022-08-03 | 8.730 | 8.880 | 8.570 | 8.570 | 8.570 | 5,836,633 |
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.