Everyday Network historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	9.930	10.300	9.780	10.260	10.260	7,464,400
2022-02-07	10.280	10.350	9.710	9.930	9.930	9,978,187
2022-01-28	9.930	10.400	9.840	10.260	10.260	9,750,464
2022-01-27	10.640	10.640	9.810	9.830	9.830	12,358,665
2022-01-26	10.350	10.750	10.350	10.600	10.600	9,979,413
2022-01-25	12.150	12.160	10.360	10.440	10.440	20,993,194
2022-01-24	12.010	12.250	11.720	11.980	11.980	13,814,830
2022-01-21	11.920	12.300	11.710	12.090	12.090	16,487,985
2022-01-20	12.050	12.220	11.770	11.880	11.880	14,804,224
2022-01-19	11.500	12.290	11.470	12.150	12.150	20,428,208
2022-01-18	11.830	11.910	11.480	11.520	11.520	9,313,000
2022-01-17	11.370	11.840	11.370	11.820	11.820	10,110,952
2022-01-14	11.640	11.660	11.290	11.290	11.290	6,927,600
2022-01-13	11.600	11.880	11.500	11.610	11.610	7,037,900
2022-01-12	11.320	11.730	11.320	11.570	11.570	6,476,600
2022-01-11	11.420	11.740	11.290	11.330	11.330	6,243,086
2022-01-10	11.320	11.600	11.020	11.430	11.430	6,845,979
2022-01-07	11.590	11.960	11.260	11.320	11.320	9,585,091
2022-01-06	11.710	11.860	11.560	11.620	11.620	7,508,300
2022-01-05	11.630	11.760	11.420	11.610	11.610	10,066,618
2022-01-04	11.380	11.730	11.270	11.620	11.620	9,853,288
2021-12-31	11.320	11.470	11.230	11.370	11.370	6,090,900
2021-12-30	10.990	11.460	10.940	11.320	11.320	8,490,104
2021-12-29	11.150	11.150	10.850	10.990	10.990	5,294,138
2021-12-28	10.970	11.270	10.900	11.180	11.180	6,397,500
2021-12-27	10.850	11.040	10.660	10.990	10.990	5,972,500
2021-12-24	11.130	11.200	10.810	10.880	10.880	8,360,734
2021-12-23	11.400	11.400	11.050	11.120	11.120	10,630,906
2021-12-22	11.630	11.780	11.410	11.490	11.490	13,662,212
2021-12-21	11.130	12.090	11.130	11.700	11.700	21,218,766
2021-12-20	11.340	11.560	11.120	11.170	11.170	11,652,699
2021-12-17	11.390	11.630	11.220	11.380	11.380	13,093,421
2021-12-16	11.250	11.460	11.210	11.320	11.320	12,757,700
2021-12-15	11.180	11.650	11.180	11.350	11.350	16,332,900
2021-12-14	11.070	11.460	11.070	11.280	11.280	19,033,252
2021-12-13	10.970	11.200	10.920	11.030	11.030	14,508,269
2021-12-10	11.240	11.470	11.010	11.030	11.030	23,587,617
2021-12-09	11.280	11.730	11.170	11.400	11.400	31,801,578
2021-12-08	12.790	12.790	11.330	11.400	11.400	49,627,101
2021-12-07	10.590	12.100	10.490	12.100	12.100	37,280,593
2021-12-06	10.290	10.320	10.000	10.080	10.080	3,158,004
2021-12-03	10.330	10.370	10.190	10.260	10.260	2,856,100
2021-12-02	10.440	10.530	10.230	10.280	10.280	3,067,230
2021-12-01	10.310	10.520	10.270	10.480	10.480	4,628,112
2021-11-30	10.010	10.430	9.950	10.350	10.350	6,900,212
2021-11-29	9.930	10.050	9.890	9.920	9.920	2,983,752
2021-11-26	10.110	10.210	9.970	10.050	10.050	2,391,900
2021-11-25	10.170	10.250	10.110	10.160	10.160	2,492,963
2021-11-24	10.150	10.270	9.980	10.180	10.180	3,071,054
2021-11-23	10.100	10.110	9.940	10.090	10.090	2,583,900
2021-11-22	10.130	10.150	9.970	10.070	10.070	2,287,100
2021-11-19	9.920	10.200	9.850	10.130	10.130	3,302,141
2021-11-18	10.150	10.220	9.890	9.930	9.930	4,144,340
2021-11-17	10.150	10.290	10.060	10.230	10.230	3,238,544
2021-11-16	10.190	10.290	10.080	10.130	10.130	2,935,500
2021-11-15	10.000	10.260	10.000	10.220	10.220	4,390,700
2021-11-12	9.950	10.060	9.890	10.000	10.000	3,598,785
2021-11-11	9.790	10.130	9.780	10.040	10.040	4,449,221
2021-11-10	9.720	9.900	9.650	9.900	9.900	3,570,952
2021-11-09	9.710	9.780	9.610	9.700	9.700	2,113,648

← NewerPage 20 of 21 · 1,211 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.