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
2024-01-25	9.270	9.670	9.210	9.670	9.206	4,742,567
2024-01-24	9.180	9.460	8.930	9.270	8.825	5,605,571
2024-01-23	9.330	9.430	8.980	9.030	8.596	5,067,066
2024-01-22	10.330	10.330	9.280	9.380	8.929	4,842,675
2024-01-19	10.520	10.590	10.120	10.140	9.653	4,489,615
2024-01-18	11.020	11.090	10.240	10.550	10.043	6,715,515
2024-01-17	11.410	11.480	11.050	11.050	10.519	4,238,700
2024-01-16	11.500	11.570	11.270	11.440	10.890	5,418,668
2024-01-15	11.390	11.600	11.220	11.490	10.938	4,537,337
2024-01-12	11.680	11.860	11.350	11.390	10.843	6,100,134
2024-01-11	11.580	11.840	11.430	11.760	11.195	5,439,785
2024-01-10	11.590	11.690	11.330	11.640	11.081	5,939,400
2024-01-09	11.580	11.860	11.450	11.670	11.109	6,442,112
2024-01-08	11.580	11.880	11.360	11.580	11.024	7,951,442
2024-01-05	11.700	12.150	11.620	11.620	11.062	12,088,230
2024-01-04	11.820	11.870	11.650	11.800	11.233	6,886,260
2024-01-03	11.770	11.890	11.600	11.880	11.309	11,083,040
2024-01-02	11.740	12.010	11.620	11.770	11.205	15,708,410
2023-12-29	11.410	11.840	11.360	11.730	11.167	17,463,301
2023-12-28	11.420	11.600	11.010	11.400	10.852	16,792,770
2023-12-27	11.510	11.560	11.140	11.420	10.871	13,384,800
2023-12-26	11.750	11.820	11.340	11.680	11.119	20,057,240
2023-12-25	11.460	12.070	11.320	12.000	11.424	26,102,000
2023-12-22	10.960	12.440	10.740	11.590	11.033	23,656,869
2023-12-21	10.700	10.760	10.360	10.730	10.215	3,812,858
2023-12-20	10.600	10.990	10.540	10.810	10.291	3,719,000
2023-12-19	10.490	10.640	10.350	10.590	10.081	2,132,200
2023-12-18	10.550	10.660	10.440	10.490	9.986	1,568,200
2023-12-15	10.670	10.770	10.570	10.620	10.110	1,826,300
2023-12-14	10.630	10.780	10.580	10.650	10.138	1,876,900
2023-12-13	10.490	10.770	10.390	10.660	10.148	2,604,900
2023-12-12	10.510	10.560	10.400	10.490	9.986	1,529,439
2023-12-11	10.460	10.590	10.240	10.460	9.958	2,585,200
2023-12-08	10.630	10.750	10.440	10.470	9.967	2,135,171
2023-12-07	10.720	10.870	10.620	10.620	10.110	2,074,800
2023-12-06	10.760	10.890	10.670	10.770	10.253	2,042,299
2023-12-05	10.900	10.950	10.710	10.720	10.205	1,858,800
2023-12-04	10.900	10.950	10.830	10.910	10.386	2,036,200
2023-12-01	10.970	11.030	10.770	10.900	10.376	2,040,900
2023-11-30	11.150	11.150	10.850	11.000	10.472	1,913,500
2023-11-29	11.060	11.180	11.000	11.060	10.529	2,688,000
2023-11-28	10.770	11.090	10.750	11.050	10.519	2,186,029
2023-11-27	10.650	10.820	10.540	10.800	10.281	2,119,048
2023-11-24	10.930	10.950	10.610	10.640	10.129	1,635,900
2023-11-23	10.770	10.920	10.760	10.920	10.395	1,986,400
2023-11-22	10.870	11.030	10.760	10.780	10.262	2,006,600
2023-11-21	11.120	11.240	10.860	10.880	10.357	2,957,200
2023-11-20	10.970	11.240	10.930	11.150	10.614	4,327,800
2023-11-17	10.810	10.970	10.760	10.940	10.415	1,565,534
2023-11-16	10.900	10.910	10.760	10.800	10.281	1,383,540
2023-11-15	10.900	10.950	10.810	10.890	10.367	1,843,006
2023-11-14	10.950	11.070	10.790	10.870	10.348	2,323,233
2023-11-13	10.870	10.960	10.750	10.940	10.415	2,465,200
2023-11-10	10.830	10.860	10.730	10.830	10.310	1,067,200
2023-11-09	10.860	10.870	10.760	10.800	10.281	1,292,570
2023-11-08	10.920	10.930	10.790	10.860	10.338	1,641,103
2023-11-07	10.880	10.960	10.800	10.920	10.395	1,945,900
2023-11-06	10.760	10.920	10.760	10.880	10.357	1,669,800
2023-11-03	10.490	10.840	10.490	10.760	10.243	2,150,433
2023-11-02	10.620	10.670	10.480	10.480	9.977	1,265,900

← NewerPage 12 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.