Everyday Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	9.200	9.200	8.520	8.650	8.650	8,204,440
2022-08-01	9.200	9.300	9.120	9.240	9.240	3,396,358
2022-07-29	9.260	9.320	9.210	9.220	9.220	4,330,605
2022-07-28	9.260	9.330	9.240	9.260	9.260	4,475,200
2022-07-27	9.300	9.320	9.180	9.250	9.250	5,947,026
2022-07-26	9.040	9.380	9.000	9.370	9.370	9,350,138
2022-07-25	9.040	9.230	9.000	9.060	9.060	4,673,526
2022-07-22	9.130	9.130	8.930	9.020	9.020	3,311,200
2022-07-21	9.130	9.210	9.050	9.070	9.070	4,546,660
2022-07-20	9.050	9.130	9.020	9.080	9.080	4,440,830
2022-07-19	8.850	9.080	8.800	9.070	9.070	6,778,134
2022-07-18	8.450	8.830	8.440	8.810	8.810	7,185,918
2022-07-15	8.900	8.950	8.400	8.500	8.500	9,881,360
2022-07-14	9.000	9.050	8.900	8.940	8.940	4,114,560
2022-07-13	8.860	9.110	8.860	9.060	9.060	4,863,126
2022-07-12	9.040	9.050	8.840	8.840	8.840	5,037,300
2022-07-11	9.180	9.180	8.970	9.050	9.050	4,237,383
2022-07-08	9.050	9.290	9.040	9.160	9.160	6,381,581
2022-07-07	9.080	9.130	9.010	9.040	9.040	4,076,300
2022-07-06	9.210	9.220	8.960	9.040	9.040	6,406,222
2022-07-05	9.400	9.440	9.100	9.210	9.210	7,606,780
2022-07-04	9.390	9.480	9.300	9.410	9.410	5,615,260
2022-07-01	9.500	9.550	9.340	9.430	9.430	8,040,214
2022-06-30	9.740	9.790	9.490	9.570	9.570	12,381,875
2022-06-29	9.520	9.860	9.410	9.570	9.570	16,957,054
2022-06-28	9.330	9.480	9.170	9.480	9.480	8,737,042
2022-06-27	9.300	9.450	9.270	9.330	9.330	7,498,587
2022-06-24	9.240	9.370	9.240	9.300	9.300	6,395,500
2022-06-23	9.240	9.300	9.100	9.280	9.280	5,299,700
2022-06-22	9.400	9.460	9.120	9.140	9.140	7,226,575
2022-06-21	9.300	9.600	9.260	9.420	9.420	10,770,102
2022-06-20	9.250	9.330	9.210	9.290	9.290	7,550,300
2022-06-17	9.500	9.530	9.150	9.260	9.260	12,805,145
2022-06-16	9.190	9.870	9.150	9.560	9.560	17,451,139
2022-06-15	9.080	9.310	9.070	9.240	9.240	9,513,377
2022-06-14	9.080	9.090	8.760	9.080	9.080	7,058,363
2022-06-13	9.060	9.160	8.970	9.120	9.120	5,900,440
2022-06-10	8.900	9.100	8.860	9.080	9.080	4,884,843
2022-06-09	9.130	9.240	8.860	8.940	8.940	7,678,520
2022-06-08	9.310	9.380	8.950	9.180	9.180	8,916,740
2022-06-07	9.430	9.430	9.140	9.350	9.350	7,672,297
2022-06-06	9.250	9.450	9.210	9.440	9.440	8,376,274
2022-06-02	9.350	9.360	9.120	9.260	9.260	6,878,602
2022-06-01	9.320	9.520	9.240	9.410	9.410	9,591,603
2022-05-31	9.280	9.320	9.100	9.320	9.320	7,294,700
2022-05-30	9.240	9.280	9.090	9.280	9.280	6,856,900
2022-05-27	9.280	9.360	9.010	9.250	9.250	8,720,439
2022-05-26	9.240	9.300	9.110	9.230	9.230	7,054,700
2022-05-25	8.940	9.240	8.930	9.190	9.190	7,970,877
2022-05-24	9.520	9.520	8.950	8.950	8.950	11,437,969
2022-05-23	9.350	9.650	9.340	9.530	9.530	10,684,700
2022-05-20	9.500	9.680	9.300	9.390	9.390	16,967,526
2022-05-19	9.000	9.780	8.910	9.670	9.670	22,499,000
2022-05-18	9.180	9.460	9.150	9.250	9.250	12,998,200
2022-05-17	9.400	9.400	9.030	9.230	9.230	15,090,900
2022-05-16	9.720	9.810	9.330	9.400	9.400	28,130,788
2022-05-13	8.700	10.140	8.650	9.850	9.850	39,290,761
2022-05-12	8.620	8.890	8.490	8.700	8.700	12,333,465
2022-05-11	8.820	9.040	8.600	8.600	8.600	15,492,700
2022-05-10	8.680	8.870	8.600	8.820	8.820	10,489,936

← NewerPage 18 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.