Everyday Network historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 8.680 | 8.870 | 8.600 | 8.820 | 8.820 | 10,489,936 |
| 2022-05-09 | 8.730 | 8.910 | 8.680 | 8.870 | 8.870 | 11,123,902 |
| 2022-05-06 | 8.720 | 8.950 | 8.540 | 8.680 | 8.680 | 12,458,600 |
| 2022-05-05 | 8.900 | 9.100 | 8.600 | 9.060 | 9.060 | 18,272,336 |
| 2022-04-29 | 8.190 | 9.550 | 8.140 | 9.180 | 9.180 | 21,688,005 |
| 2022-04-28 | 8.130 | 8.260 | 7.920 | 8.130 | 8.130 | 9,624,358 |
| 2022-04-27 | 8.020 | 8.300 | 7.700 | 8.300 | 8.300 | 12,996,297 |
| 2022-04-26 | 8.640 | 8.790 | 8.020 | 8.150 | 8.150 | 11,596,000 |
| 2022-04-25 | 9.260 | 9.320 | 8.500 | 8.550 | 8.550 | 14,826,018 |
| 2022-04-22 | 9.960 | 9.960 | 9.420 | 9.470 | 9.470 | 15,091,376 |
| 2022-04-21 | 10.700 | 10.760 | 9.930 | 9.970 | 9.970 | 17,987,100 |
| 2022-04-20 | 11.000 | 11.230 | 10.610 | 10.690 | 10.690 | 9,597,350 |
| 2022-04-19 | 11.020 | 11.160 | 10.760 | 11.150 | 11.150 | 8,540,000 |
| 2022-04-18 | 11.020 | 11.100 | 10.730 | 10.940 | 10.940 | 9,475,000 |
| 2022-04-15 | 11.630 | 11.750 | 11.100 | 11.190 | 11.190 | 14,299,420 |
| 2022-04-14 | 11.950 | 12.340 | 11.700 | 11.870 | 11.870 | 14,959,862 |
| 2022-04-13 | 12.320 | 12.390 | 11.800 | 11.800 | 11.800 | 16,840,340 |
| 2022-04-12 | 12.190 | 12.890 | 11.850 | 12.640 | 12.640 | 24,798,820 |
| 2022-04-11 | 12.460 | 12.600 | 11.810 | 11.980 | 11.980 | 22,968,400 |
| 2022-04-08 | 12.850 | 13.170 | 12.500 | 12.710 | 12.710 | 21,987,399 |
| 2022-04-07 | 13.280 | 13.650 | 12.580 | 12.600 | 12.600 | 30,166,040 |
| 2022-04-06 | 14.190 | 15.000 | 13.640 | 13.780 | 13.780 | 36,235,553 |
| 2022-04-01 | 14.000 | 14.500 | 13.280 | 13.800 | 13.800 | 42,036,118 |
| 2022-03-31 | 13.250 | 14.800 | 13.100 | 14.400 | 14.400 | 52,967,635 |
| 2022-03-30 | 12.110 | 13.130 | 12.110 | 12.920 | 12.920 | 35,466,609 |
| 2022-03-29 | 12.910 | 13.030 | 12.100 | 12.100 | 12.100 | 30,295,075 |
| 2022-03-28 | 12.380 | 13.600 | 12.120 | 12.900 | 12.900 | 37,635,868 |
| 2022-03-25 | 13.270 | 13.440 | 12.500 | 12.640 | 12.640 | 43,200,653 |
| 2022-03-24 | 11.980 | 14.720 | 11.700 | 13.300 | 13.300 | 64,209,726 |
| 2022-03-23 | 12.030 | 13.050 | 11.500 | 12.270 | 12.270 | 42,082,974 |
| 2022-03-22 | 11.930 | 13.180 | 11.380 | 12.270 | 12.270 | 44,861,001 |
| 2022-03-21 | 11.400 | 12.600 | 10.920 | 11.870 | 11.870 | 42,430,582 |
| 2022-03-18 | 11.290 | 11.590 | 10.570 | 11.480 | 11.480 | 36,719,085 |
| 2022-03-17 | 11.230 | 11.320 | 11.230 | 11.320 | 11.320 | 13,046,851 |
| 2022-03-16 | 9.260 | 9.490 | 9.090 | 9.430 | 9.430 | 4,588,988 |
| 2022-03-15 | 9.600 | 9.690 | 9.140 | 9.160 | 9.160 | 4,966,400 |
| 2022-03-14 | 9.900 | 10.010 | 9.650 | 9.670 | 9.670 | 3,455,900 |
| 2022-03-11 | 9.740 | 10.040 | 9.590 | 10.000 | 10.000 | 4,324,350 |
| 2022-03-10 | 9.900 | 10.080 | 9.800 | 9.840 | 9.840 | 4,745,169 |
| 2022-03-09 | 10.020 | 10.050 | 9.200 | 9.730 | 9.730 | 6,365,079 |
| 2022-03-08 | 10.320 | 10.400 | 9.940 | 9.990 | 9.990 | 5,899,109 |
| 2022-03-07 | 10.300 | 10.500 | 10.210 | 10.400 | 10.400 | 4,908,065 |
| 2022-03-04 | 10.360 | 10.500 | 10.240 | 10.350 | 10.350 | 5,008,752 |
| 2022-03-03 | 10.520 | 10.580 | 10.400 | 10.470 | 10.470 | 3,822,200 |
| 2022-03-02 | 10.300 | 10.510 | 10.240 | 10.420 | 10.420 | 4,458,928 |
| 2022-03-01 | 10.210 | 10.360 | 10.130 | 10.340 | 10.340 | 4,532,700 |
| 2022-02-28 | 10.320 | 10.370 | 9.970 | 10.150 | 10.150 | 5,840,175 |
| 2022-02-25 | 10.380 | 10.580 | 10.320 | 10.350 | 10.350 | 5,778,401 |
| 2022-02-24 | 10.820 | 10.900 | 10.160 | 10.330 | 10.330 | 10,136,028 |
| 2022-02-23 | 10.810 | 10.950 | 10.650 | 10.850 | 10.850 | 7,391,428 |
| 2022-02-22 | 11.070 | 11.090 | 10.700 | 10.810 | 10.810 | 7,544,500 |
| 2022-02-21 | 10.490 | 11.050 | 10.430 | 11.030 | 11.030 | 12,187,500 |
| 2022-02-18 | 10.280 | 10.510 | 10.230 | 10.500 | 10.500 | 5,308,300 |
| 2022-02-17 | 10.490 | 10.690 | 10.300 | 10.350 | 10.350 | 8,471,702 |
| 2022-02-16 | 10.520 | 10.650 | 10.400 | 10.540 | 10.540 | 6,026,700 |
| 2022-02-15 | 10.450 | 10.750 | 10.320 | 10.380 | 10.380 | 7,162,100 |
| 2022-02-14 | 10.590 | 10.690 | 10.160 | 10.480 | 10.480 | 7,455,897 |
| 2022-02-11 | 10.640 | 11.140 | 10.320 | 10.390 | 10.390 | 11,997,299 |
| 2022-02-10 | 10.650 | 10.650 | 10.430 | 10.550 | 10.550 | 5,420,500 |
| 2022-02-09 | 10.270 | 10.870 | 10.220 | 10.630 | 10.630 | 9,378,569 |
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.