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
2023-11-02	10.620	10.670	10.480	10.480	9.977	1,265,900
2023-11-01	10.610	10.660	10.440	10.600	10.091	1,309,190
2023-10-31	10.590	10.680	10.480	10.570	10.062	1,478,433
2023-10-30	10.440	10.600	10.370	10.560	10.053	1,594,594
2023-10-27	10.300	10.500	10.260	10.440	9.939	1,857,098
2023-10-26	10.180	10.410	10.090	10.380	9.881	1,535,500
2023-10-25	10.060	10.280	10.050	10.220	9.729	1,571,400
2023-10-24	9.840	10.110	9.770	10.030	9.548	2,239,100
2023-10-23	10.100	10.130	9.820	9.860	9.386	1,438,500
2023-10-20	10.130	10.440	10.070	10.090	9.605	1,617,996
2023-10-19	10.190	10.490	10.120	10.200	9.710	1,884,490
2023-10-18	10.360	10.430	10.180	10.200	9.710	1,499,684
2023-10-17	10.510	10.560	10.320	10.410	9.910	1,748,900
2023-10-16	10.580	10.690	10.410	10.510	10.005	1,765,495
2023-10-13	10.620	10.790	10.540	10.580	10.072	1,699,500
2023-10-12	10.980	10.980	10.700	10.710	10.196	1,370,500
2023-10-11	10.810	11.000	10.750	10.870	10.348	1,772,000
2023-10-10	10.990	11.000	10.870	10.950	10.424	1,591,200
2023-10-09	10.990	11.020	10.850	10.950	10.424	2,243,700
2023-09-28	11.010	11.070	10.860	10.990	10.462	1,651,300
2023-09-27	10.910	11.010	10.810	10.970	10.443	2,521,936
2023-09-26	10.670	10.890	10.670	10.850	10.329	1,441,700
2023-09-25	10.810	10.850	10.660	10.760	10.243	1,539,500
2023-09-22	10.340	10.760	10.290	10.760	10.243	2,503,333
2023-09-21	10.500	10.500	10.320	10.340	9.843	1,306,566
2023-09-20	10.640	10.640	10.380	10.410	9.910	2,275,798
2023-09-19	10.670	10.760	10.510	10.590	10.081	1,553,000
2023-09-18	10.590	10.830	10.430	10.720	10.205	1,704,433
2023-09-15	10.750	10.750	10.480	10.540	10.034	1,630,523
2023-09-14	10.830	10.860	10.550	10.670	10.157	2,123,333
2023-09-13	10.980	11.080	10.660	10.780	10.262	2,768,979
2023-09-12	10.860	10.920	10.720	10.800	10.281	1,282,933
2023-09-11	10.830	10.930	10.730	10.850	10.329	1,216,580
2023-09-08	10.800	10.950	10.700	10.910	10.386	1,900,508
2023-09-07	10.860	10.950	10.800	10.840	10.319	2,268,900
2023-09-06	10.820	10.920	10.800	10.910	10.386	1,283,333
2023-09-05	10.840	10.890	10.710	10.870	10.348	1,974,126
2023-09-04	10.810	10.920	10.720	10.810	10.291	1,941,784
2023-09-01	10.720	10.820	10.660	10.800	10.281	2,225,833
2023-08-31	10.730	10.800	10.570	10.740	10.224	2,467,200
2023-08-30	10.480	10.830	10.380	10.690	10.177	4,455,678
2023-08-29	9.690	10.490	9.690	10.450	9.948	4,338,941
2023-08-28	10.120	10.200	9.610	9.640	9.177	1,927,602
2023-08-25	9.890	9.990	9.680	9.720	9.253	1,536,833
2023-08-24	10.030	10.120	9.860	9.900	9.424	1,332,900
2023-08-23	10.270	10.270	10.000	10.060	9.577	1,137,465
2023-08-22	10.300	10.360	10.000	10.200	9.710	1,393,332
2023-08-21	10.250	10.490	10.200	10.300	9.805	1,285,814
2023-08-18	10.190	10.480	10.190	10.310	9.815	1,975,600
2023-08-17	9.880	10.240	9.790	10.230	9.739	1,928,100
2023-08-16	10.100	10.130	9.880	9.880	9.405	1,406,176
2023-08-15	10.110	10.300	10.100	10.160	9.672	1,035,366
2023-08-14	10.000	10.150	9.980	10.130	9.643	1,470,800
2023-08-11	10.270	10.270	10.010	10.020	9.539	1,716,800
2023-08-10	10.240	10.270	10.010	10.210	9.720	1,970,390
2023-08-09	10.200	10.350	10.050	10.130	9.643	2,249,529
2023-08-08	10.320	10.380	10.110	10.230	9.739	2,932,435
2023-08-07	10.680	10.680	10.200	10.260	9.767	3,484,365
2023-08-04	10.440	10.580	10.400	10.540	10.034	2,267,603
2023-08-03	10.440	10.480	10.300	10.410	9.910	1,955,552

← NewerPage 13 of 21 · 1,220 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.