Everyday Network historical data

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

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

← NewerPage 19 of 21 · 1,218 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.