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
2023-08-01	10.510	10.570	10.400	10.550	10.043	1,426,475
2023-07-31	10.700	10.770	10.500	10.550	10.043	2,549,104
2023-07-28	10.660	10.790	10.580	10.740	10.224	1,605,900
2023-07-27	10.820	10.900	10.700	10.720	10.205	1,904,500
2023-07-26	10.850	10.910	10.710	10.820	10.300	1,135,900
2023-07-25	10.740	10.890	10.660	10.840	10.319	1,427,700
2023-07-24	10.600	10.840	10.490	10.730	10.215	2,236,700
2023-07-21	10.690	10.690	10.480	10.500	9.996	1,360,729
2023-07-20	10.720	10.810	10.590	10.600	10.091	1,421,900
2023-07-19	10.930	10.940	10.630	10.690	10.177	1,601,581
2023-07-18	10.750	11.000	10.700	10.930	10.405	1,731,974
2023-07-17	10.920	11.070	10.690	10.790	10.272	1,698,498
2023-07-14	10.980	11.050	10.850	10.970	10.443	1,606,800
2023-07-13	10.930	11.030	10.830	10.970	10.443	1,567,781
2023-07-12	11.130	11.200	10.860	10.900	10.376	1,717,800
2023-07-11	10.860	11.140	10.820	11.110	10.576	2,504,500
2023-07-10	11.050	11.130	10.840	10.850	10.329	1,678,362
2023-07-07	11.040	11.200	10.960	10.990	10.462	1,342,400
2023-07-06	11.060	11.200	10.930	11.100	10.567	1,407,500
2023-07-05	11.210	11.220	11.030	11.080	10.548	1,549,100
2023-07-04	11.000	11.280	10.930	11.180	10.643	2,396,733
2023-07-03	11.200	11.390	10.960	11.000	10.472	2,802,041
2023-06-30	11.170	11.410	11.100	11.150	10.614	2,804,200
2023-06-29	11.050	11.230	10.930	11.170	10.633	2,550,745
2023-06-28	10.930	11.090	10.660	11.050	10.519	3,331,411
2023-06-27	10.800	11.020	10.700	10.920	10.395	1,917,200
2023-06-26	10.840	11.130	10.760	10.820	10.300	1,952,290
2023-06-21	11.080	11.160	10.860	10.880	10.357	1,995,103
2023-06-20	11.070	11.180	10.850	11.120	10.586	3,327,904
2023-06-19	10.990	11.180	10.910	11.140	10.605	5,176,178
2023-06-16	10.660	11.330	10.660	11.020	10.491	6,835,006
2023-06-15	10.580	10.780	10.530	10.710	10.196	1,870,829
2023-06-14	10.770	10.910	10.480	10.500	9.996	2,533,933
2023-06-13	10.610	10.910	10.570	10.860	10.338	2,280,462
2023-06-12	10.690	10.740	10.380	10.590	10.081	1,665,271
2023-06-09	10.400	10.580	10.360	10.450	9.948	1,410,200
2023-06-08	10.510	10.600	10.450	10.500	9.853	1,228,333
2023-06-07	10.690	10.690	10.430	10.570	9.919	1,215,815
2023-06-06	10.830	10.830	10.490	10.520	9.872	2,259,833
2023-06-05	10.810	10.930	10.680	10.830	10.163	1,845,747
2023-06-02	10.880	10.990	10.700	10.730	10.069	1,834,992
2023-06-01	10.730	10.980	10.680	10.880	10.209	2,506,603
2023-05-31	10.930	10.950	10.740	10.790	10.125	2,343,099
2023-05-30	10.920	11.140	10.880	10.930	10.256	2,771,702
2023-05-29	10.890	11.060	10.860	10.860	10.191	2,201,133
2023-05-26	10.860	11.050	10.800	10.900	10.228	2,999,210
2023-05-25	10.950	11.040	10.730	10.900	10.228	3,083,871
2023-05-24	10.700	11.050	10.700	10.900	10.228	5,320,900
2023-05-23	10.790	10.940	10.730	10.830	10.163	3,127,280
2023-05-22	10.550	10.850	10.470	10.830	10.163	3,565,137
2023-05-19	10.400	10.550	10.350	10.480	9.834	2,192,088
2023-05-18	10.240	10.540	10.160	10.430	9.787	3,017,146
2023-05-17	9.910	10.240	9.870	10.240	9.609	1,829,327
2023-05-16	9.830	10.070	9.830	9.950	9.337	1,159,200
2023-05-15	9.790	9.960	9.760	9.920	9.309	1,426,500
2023-05-12	9.760	9.920	9.710	9.880	9.271	1,069,264
2023-05-11	9.700	9.870	9.700	9.830	9.224	942,617
2023-05-10	9.760	9.770	9.580	9.720	9.121	1,222,702
2023-05-09	9.920	9.920	9.680	9.680	9.083	1,763,300
2023-05-08	9.790	10.130	9.750	10.000	9.384	2,566,208

← NewerPage 14 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.