Xiamen East Asia Machinery Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.600	11.970	10.990	11.910	11.910	5,622,607
2026-10-22	11.820	12.070	11.620	11.620	11.620	3,993,100
2026-10-21	12.000	12.120	11.680	11.740	11.740	4,050,700
2026-10-20	11.780	12.120	11.690	11.920	11.920	3,868,900
2026-10-19	11.600	11.950	11.300	11.820	11.820	3,786,200
2026-10-16	11.600	11.880	11.540	11.650	11.650	3,264,792
2026-10-15	11.680	11.680	11.370	11.420	11.420	3,310,931
2026-10-14	12.180	12.290	11.780	11.890	11.890	4,181,333
2026-10-13	12.100	12.410	11.730	12.320	12.320	4,370,877
2026-10-12	12.750	12.890	12.200	12.300	12.200	5,648,746
2026-10-09	12.900	12.900	12.180	12.780	12.676	4,329,031
2026-10-08	13.010	13.240	12.800	12.960	12.855	2,950,552
2026-09-30	13.290	13.340	12.980	13.040	12.934	3,462,767
2026-09-29	13.050	13.390	12.940	13.160	13.053	4,015,200
2026-09-28	13.770	13.800	12.920	13.040	12.934	7,354,383
2026-09-24	13.680	14.040	13.460	13.860	13.747	7,935,910
2026-09-23	13.470	13.650	13.360	13.620	13.509	3,051,253
2026-09-22	13.820	13.850	13.420	13.530	13.420	4,669,294
2026-09-21	13.530	13.800	13.450	13.740	13.628	4,192,800
2026-09-18	12.940	13.540	12.910	13.450	13.341	4,594,888
2026-09-17	12.760	12.940	12.660	12.900	12.795	2,353,800
2026-09-16	12.560	12.980	12.550	12.870	12.765	2,599,814
2026-09-15	12.800	12.920	12.630	12.670	12.567	2,013,899
2026-09-14	12.620	12.960	12.530	12.850	12.746	3,583,300
2026-09-11	12.810	12.810	12.390	12.610	12.508	3,530,646
2026-09-10	13.180	13.180	12.850	12.870	12.765	3,420,929
2026-09-09	13.330	13.450	13.150	13.230	13.122	2,939,400
2026-09-08	13.480	13.500	13.220	13.310	13.202	3,460,667
2026-09-07	13.460	13.670	13.390	13.490	13.380	3,232,946
2026-09-04	13.630	13.850	13.330	13.460	13.351	5,683,608
2026-09-03	13.680	13.780	13.480	13.550	13.440	2,839,118
2026-09-02	13.580	13.760	13.490	13.650	13.539	3,406,220
2026-09-01	13.670	13.880	13.600	13.750	13.638	5,198,870
2026-08-31	13.370	13.840	13.210	13.720	13.609	7,231,371
2026-08-28	13.350	13.500	13.260	13.400	13.291	3,647,800
2026-08-27	13.010	13.590	12.980	13.390	13.281	4,939,407
2026-08-26	13.130	13.270	12.910	13.090	12.984	4,157,377
2026-08-25	12.640	13.300	12.530	13.250	13.142	5,249,880
2026-08-24	13.120	13.170	12.560	12.740	12.636	6,811,346
2026-08-21	12.800	13.310	12.610	13.250	13.142	8,645,365
2026-08-20	12.430	12.880	12.430	12.680	12.577	4,432,254
2026-08-19	13.120	13.120	12.250	12.300	12.200	5,746,478
2026-08-18	13.250	13.300	13.000	13.120	13.013	3,810,728
2026-08-17	13.040	13.380	12.980	13.310	13.202	3,986,899
2026-08-14	12.990	13.090	12.790	13.090	12.984	4,089,925
2026-08-13	13.150	13.360	12.910	12.980	12.875	7,463,400
2026-08-12	12.890	13.160	12.840	13.130	13.023	3,158,500
2026-08-11	12.810	13.100	12.660	12.880	12.775	3,236,700
2026-08-10	12.900	12.940	12.560	12.920	12.815	4,158,643
2026-08-07	12.670	12.920	12.550	12.800	12.696	5,409,145
2026-08-06	12.320	12.830	12.320	12.730	12.627	6,436,400
2026-08-05	12.230	12.570	12.220	12.490	12.389	5,478,800
2026-08-04	12.110	12.440	11.990	12.270	12.170	5,367,302
2026-08-03	11.850	12.390	11.830	12.080	11.982	5,773,118
2026-07-31	11.890	12.250	11.790	11.810	11.714	6,306,600
2026-07-30	11.790	11.980	11.360	11.460	11.367	5,206,893
2026-07-29	11.500	11.900	11.280	11.870	11.774	6,366,985
2026-07-28	11.660	12.000	11.460	11.560	11.466	5,746,986
2026-07-27	11.000	11.750	10.990	11.700	11.605	7,301,324
2026-07-24	11.070	11.270	10.900	11.000	10.911	4,067,640

Page 1 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.1000 CNY
2026-06-05	0.1000 CNY
2025-10-17	0.1000 CNY
2025-06-05	0.1000 CNY
2024-11-06	0.1000 CNY
2024-06-05	0.1000 CNY
2023-06-09	0.1500 CNY
2022-06-08	0.2000 CNY
2021-09-30	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.