Xiamen East Asia Machinery Industrial Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 9.210 | 9.470 | 9.180 | 9.380 | 8.929 | 5,614,797 |
| 2024-04-29 | 8.890 | 9.530 | 8.890 | 9.340 | 8.891 | 8,507,302 |
| 2024-04-26 | 8.930 | 8.980 | 8.700 | 8.850 | 8.425 | 6,425,848 |
| 2024-04-25 | 8.750 | 9.160 | 8.530 | 8.870 | 8.444 | 9,564,970 |
| 2024-04-24 | 8.180 | 8.450 | 8.160 | 8.440 | 8.035 | 2,884,400 |
| 2024-04-23 | 7.930 | 8.260 | 7.930 | 8.200 | 7.806 | 3,649,258 |
| 2024-04-22 | 8.150 | 8.190 | 7.610 | 7.960 | 7.578 | 4,225,797 |
| 2024-04-19 | 8.100 | 8.210 | 7.960 | 8.050 | 7.663 | 3,503,071 |
| 2024-04-18 | 8.430 | 8.430 | 8.020 | 8.110 | 7.720 | 5,134,149 |
| 2024-04-17 | 7.790 | 8.420 | 7.790 | 8.390 | 7.987 | 6,798,286 |
| 2024-04-16 | 8.440 | 8.500 | 7.570 | 7.610 | 7.244 | 10,348,230 |
| 2024-04-15 | 9.320 | 9.420 | 8.400 | 8.750 | 8.330 | 11,455,620 |
| 2024-04-12 | 9.350 | 9.750 | 9.230 | 9.340 | 8.891 | 13,663,780 |
| 2024-04-11 | 8.880 | 9.530 | 8.560 | 9.260 | 8.815 | 10,666,800 |
| 2024-04-10 | 9.100 | 9.310 | 8.850 | 8.900 | 8.473 | 5,657,862 |
| 2024-04-09 | 8.950 | 9.110 | 8.910 | 9.050 | 8.615 | 2,413,216 |
| 2024-04-08 | 9.110 | 9.260 | 8.900 | 8.980 | 8.549 | 4,114,850 |
| 2024-04-03 | 9.280 | 9.290 | 8.940 | 9.160 | 8.720 | 2,640,790 |
| 2024-04-02 | 9.200 | 9.330 | 9.050 | 9.270 | 8.825 | 3,167,436 |
| 2024-04-01 | 8.830 | 9.220 | 8.830 | 9.200 | 8.758 | 4,699,866 |
| 2024-03-29 | 8.630 | 8.860 | 8.600 | 8.860 | 8.434 | 3,116,022 |
| 2024-03-28 | 8.450 | 8.780 | 8.430 | 8.640 | 8.225 | 3,473,973 |
| 2024-03-27 | 8.850 | 8.880 | 8.430 | 8.430 | 8.025 | 3,275,522 |
| 2024-03-26 | 8.730 | 8.840 | 8.580 | 8.790 | 8.368 | 3,556,631 |
| 2024-03-25 | 9.000 | 9.030 | 8.660 | 8.660 | 8.244 | 4,100,108 |
| 2024-03-22 | 9.260 | 9.280 | 8.750 | 9.040 | 8.606 | 5,766,700 |
| 2024-03-21 | 9.310 | 9.370 | 9.160 | 9.260 | 8.815 | 3,158,478 |
| 2024-03-20 | 9.110 | 9.350 | 9.110 | 9.320 | 8.872 | 3,240,279 |
| 2024-03-19 | 9.190 | 9.280 | 9.110 | 9.170 | 8.730 | 3,208,965 |
| 2024-03-18 | 8.880 | 9.230 | 8.880 | 9.190 | 8.749 | 5,819,995 |
| 2024-03-15 | 8.650 | 8.880 | 8.550 | 8.860 | 8.434 | 4,620,866 |
| 2024-03-14 | 8.780 | 8.940 | 8.580 | 8.690 | 8.273 | 3,939,066 |
| 2024-03-13 | 8.670 | 8.900 | 8.670 | 8.800 | 8.377 | 4,320,498 |
| 2024-03-12 | 8.610 | 8.770 | 8.530 | 8.760 | 8.339 | 3,914,762 |
| 2024-03-11 | 8.420 | 8.660 | 8.420 | 8.610 | 8.196 | 3,729,405 |
| 2024-03-08 | 8.680 | 8.700 | 8.340 | 8.480 | 8.073 | 3,934,080 |
| 2024-03-07 | 8.450 | 8.800 | 8.450 | 8.530 | 8.120 | 6,430,976 |
| 2024-03-06 | 8.160 | 8.450 | 8.140 | 8.350 | 7.949 | 4,555,678 |
| 2024-03-05 | 8.390 | 8.450 | 8.080 | 8.140 | 7.749 | 3,185,900 |
| 2024-03-04 | 8.450 | 8.540 | 8.170 | 8.390 | 7.987 | 4,256,893 |
| 2024-03-01 | 8.320 | 8.490 | 8.300 | 8.460 | 8.054 | 4,334,850 |
| 2024-02-29 | 7.790 | 8.360 | 7.720 | 8.340 | 7.939 | 6,335,649 |
| 2024-02-28 | 8.860 | 9.020 | 7.950 | 7.950 | 7.568 | 9,108,880 |
| 2024-02-27 | 8.520 | 8.860 | 8.380 | 8.850 | 8.425 | 5,719,500 |
| 2024-02-26 | 8.450 | 8.760 | 8.360 | 8.590 | 8.177 | 7,890,071 |
| 2024-02-23 | 7.950 | 8.220 | 7.880 | 8.220 | 7.825 | 5,397,493 |
| 2024-02-22 | 7.700 | 7.890 | 7.580 | 7.890 | 7.511 | 4,970,889 |
| 2024-02-21 | 7.570 | 7.900 | 7.410 | 7.630 | 7.264 | 5,575,295 |
| 2024-02-20 | 7.360 | 7.600 | 7.220 | 7.530 | 7.168 | 5,956,600 |
| 2024-02-19 | 7.230 | 7.610 | 7.190 | 7.360 | 7.006 | 7,690,270 |
| 2024-02-08 | 6.260 | 7.060 | 6.150 | 7.060 | 6.721 | 8,988,978 |
| 2024-02-07 | 6.890 | 6.890 | 6.200 | 6.270 | 5.969 | 8,888,434 |
| 2024-02-06 | 6.580 | 7.120 | 6.090 | 6.890 | 6.559 | 7,561,896 |
| 2024-02-05 | 7.680 | 7.690 | 6.530 | 6.670 | 6.350 | 6,253,776 |
| 2024-02-02 | 8.160 | 8.400 | 7.430 | 7.710 | 7.340 | 4,797,378 |
| 2024-02-01 | 8.180 | 8.330 | 7.910 | 8.130 | 7.740 | 3,967,600 |
| 2024-01-31 | 8.970 | 8.990 | 8.210 | 8.260 | 7.863 | 4,355,468 |
| 2024-01-30 | 9.270 | 9.310 | 8.930 | 8.930 | 8.501 | 3,577,800 |
| 2024-01-29 | 9.670 | 9.770 | 9.230 | 9.270 | 8.825 | 2,928,400 |
| 2024-01-26 | 9.670 | 9.830 | 9.570 | 9.630 | 9.167 | 3,641,577 |
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.