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
2024-07-29	8.160	8.430	8.160	8.310	7.999	2,707,381
2024-07-26	7.860	8.330	7.860	8.250	7.941	2,756,300
2024-07-25	7.720	7.970	7.650	7.840	7.546	1,648,200
2024-07-24	8.010	8.020	7.780	7.800	7.508	2,189,455
2024-07-23	8.200	8.240	7.910	7.910	7.614	2,169,801
2024-07-22	8.170	8.300	8.100	8.170	7.864	2,088,980
2024-07-19	7.890	8.240	7.880	8.120	7.816	2,378,122
2024-07-18	8.010	8.050	7.720	7.950	7.652	1,819,161
2024-07-17	8.200	8.230	7.980	8.000	7.700	1,866,800
2024-07-16	8.220	8.340	8.130	8.180	7.874	1,488,833
2024-07-15	8.410	8.530	8.220	8.240	7.931	2,106,090
2024-07-12	8.470	8.580	8.380	8.520	8.201	2,235,540
2024-07-11	8.200	8.530	8.180	8.510	8.191	2,522,174
2024-07-10	8.130	8.330	8.090	8.160	7.854	1,964,433
2024-07-09	8.070	8.190	7.770	8.150	7.845	2,556,223
2024-07-08	8.360	8.360	7.930	7.970	7.672	2,580,157
2024-07-05	8.290	8.370	8.100	8.290	7.980	2,175,600
2024-07-04	8.580	8.650	8.150	8.180	7.874	2,609,334
2024-07-03	8.770	8.770	8.510	8.530	8.211	1,798,312
2024-07-02	8.760	8.820	8.680	8.730	8.403	1,538,612
2024-07-01	8.740	8.860	8.550	8.800	8.471	2,662,229
2024-06-28	8.980	8.990	8.550	8.770	8.442	3,817,000
2024-06-27	8.760	9.030	8.700	8.730	8.403	1,953,900
2024-06-26	8.750	8.920	8.520	8.900	8.567	2,642,755
2024-06-25	8.490	8.790	8.490	8.640	8.316	2,640,365
2024-06-24	8.770	8.860	8.440	8.490	8.172	2,661,900
2024-06-21	8.890	8.980	8.750	8.920	8.586	1,973,500
2024-06-20	9.000	9.130	8.870	8.930	8.596	2,352,900
2024-06-19	9.330	9.350	9.060	9.100	8.759	2,160,191
2024-06-18	9.010	9.220	8.900	9.200	8.856	2,910,924
2024-06-17	8.970	9.090	8.890	8.970	8.634	2,579,433
2024-06-14	9.000	9.100	8.870	9.020	8.682	2,814,473
2024-06-13	9.010	9.090	8.910	9.020	8.682	3,199,333
2024-06-12	8.730	8.990	8.690	8.990	8.653	2,778,418
2024-06-11	8.770	8.790	8.390	8.770	8.442	3,693,561
2024-06-07	8.470	8.820	8.430	8.770	8.442	5,068,800
2024-06-06	8.780	8.870	8.220	8.290	7.980	5,274,400
2024-06-05	9.060	9.060	8.760	8.770	8.442	2,853,708
2024-06-04	9.420	9.420	8.950	9.090	8.653	5,559,500
2024-06-03	9.630	9.730	9.350	9.470	9.015	3,899,500
2024-05-31	9.370	9.720	9.350	9.660	9.196	3,555,800
2024-05-30	9.400	9.600	9.320	9.350	8.901	2,100,334
2024-05-29	9.390	9.560	9.340	9.410	8.958	1,880,634
2024-05-28	9.500	9.580	9.280	9.410	8.958	1,988,500
2024-05-27	9.420	9.510	9.230	9.500	9.044	2,499,400
2024-05-24	9.410	9.590	9.320	9.390	8.939	2,726,933
2024-05-23	9.560	9.620	9.380	9.460	9.006	4,379,800
2024-05-22	10.010	10.010	9.580	9.620	9.158	7,687,964
2024-05-21	9.620	9.970	9.480	9.940	9.463	5,267,947
2024-05-20	9.590	9.720	9.520	9.620	9.158	2,609,101
2024-05-17	9.700	9.740	9.450	9.590	9.129	2,670,000
2024-05-16	9.660	9.810	9.500	9.690	9.225	2,775,500
2024-05-15	9.580	9.720	9.490	9.660	9.196	3,187,600
2024-05-14	9.500	9.720	9.500	9.580	9.120	3,149,500
2024-05-13	9.580	9.580	9.310	9.440	8.987	3,241,938
2024-05-10	9.740	9.850	9.530	9.610	9.148	5,282,702
2024-05-09	9.560	9.750	9.490	9.730	9.263	4,168,200
2024-05-08	9.530	9.660	9.470	9.560	9.101	4,640,050
2024-05-07	9.550	9.670	9.440	9.550	9.091	4,741,533
2024-05-06	9.450	9.630	9.400	9.520	9.063	5,989,567

← NewerPage 10 of 21 · 1,212 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.