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
2023-05-05	9.530	9.900	9.400	9.730	9.130	3,201,200
2023-05-04	9.540	9.590	9.380	9.520	8.933	1,200,000
2023-04-28	9.170	9.490	9.110	9.460	8.877	1,468,700
2023-04-27	9.250	9.300	9.080	9.230	8.661	1,195,033
2023-04-26	9.060	9.250	9.050	9.180	8.614	1,531,143
2023-04-25	9.400	9.430	8.990	9.120	8.558	2,305,180
2023-04-24	9.780	9.880	9.360	9.430	8.849	2,411,407
2023-04-21	10.010	10.090	9.760	9.780	9.177	2,227,187
2023-04-20	10.090	10.330	9.960	10.020	9.402	1,959,577
2023-04-19	10.300	10.360	10.220	10.220	9.590	927,700
2023-04-18	10.460	10.460	10.200	10.270	9.637	1,331,100
2023-04-17	10.440	10.530	10.360	10.460	9.815	1,588,751
2023-04-14	10.310	10.470	10.270	10.440	9.797	1,880,751
2023-04-13	10.430	10.470	10.270	10.330	9.693	1,697,727
2023-04-12	10.120	10.450	10.030	10.430	9.787	2,864,636
2023-04-11	10.130	10.140	9.930	10.030	9.412	1,217,033
2023-04-10	10.090	10.230	10.020	10.140	9.515	1,641,633
2023-04-07	9.930	10.130	9.910	10.090	9.468	1,401,200
2023-04-06	9.950	9.980	9.810	9.930	9.318	1,387,012
2023-04-04	10.210	10.210	9.900	9.950	9.337	2,073,408
2023-04-03	10.140	10.200	10.070	10.190	9.562	1,441,758
2023-03-31	10.200	10.230	10.100	10.150	9.524	845,500
2023-03-30	10.320	10.380	10.100	10.140	9.515	1,127,116
2023-03-29	10.350	10.420	10.280	10.310	9.675	977,601
2023-03-28	10.510	10.510	10.310	10.360	9.721	1,196,529
2023-03-27	10.490	10.560	10.350	10.530	9.881	1,530,700
2023-03-24	10.590	10.590	10.420	10.450	9.806	1,014,700
2023-03-23	10.440	10.530	10.380	10.530	9.881	1,792,644
2023-03-22	10.160	10.690	10.140	10.510	9.862	3,808,768
2023-03-21	9.930	10.170	9.870	10.160	9.534	1,637,066
2023-03-20	10.060	10.070	9.780	9.920	9.309	3,233,525
2023-03-17	10.120	10.150	9.980	10.030	9.412	1,026,252
2023-03-16	10.350	10.350	10.000	10.020	9.402	1,122,565
2023-03-15	10.140	10.380	10.120	10.320	9.684	1,430,946
2023-03-14	10.250	10.250	9.890	10.040	9.421	1,546,800
2023-03-13	10.200	10.380	10.160	10.250	9.618	1,094,300
2023-03-10	10.370	10.470	10.230	10.250	9.618	1,238,400
2023-03-09	10.330	10.500	10.310	10.410	9.768	1,369,100
2023-03-08	10.240	10.350	10.220	10.340	9.703	1,104,277
2023-03-07	10.550	10.590	10.160	10.200	9.571	2,368,838
2023-03-06	10.600	10.600	10.440	10.560	9.909	1,369,000
2023-03-03	10.680	10.680	10.480	10.520	9.872	1,640,300
2023-03-02	10.860	10.910	10.560	10.620	9.965	2,981,278
2023-03-01	10.510	11.130	10.400	10.850	10.181	7,452,160
2023-02-28	10.200	10.510	10.200	10.450	9.806	2,887,910
2023-02-27	10.430	10.530	10.230	10.230	9.600	2,168,100
2023-02-24	10.510	10.750	10.410	10.420	9.778	3,690,688
2023-02-23	10.440	10.520	10.310	10.500	9.853	2,999,554
2023-02-22	10.210	10.450	9.790	10.380	9.740	2,106,102
2023-02-21	10.310	10.410	10.200	10.240	9.609	1,413,674
2023-02-20	10.000	10.430	9.940	10.300	9.665	2,914,201
2023-02-17	10.010	10.150	9.920	10.000	9.384	1,617,467
2023-02-16	10.300	10.370	9.960	10.010	9.393	2,727,211
2023-02-15	10.360	10.390	10.260	10.320	9.684	1,580,535
2023-02-14	10.430	10.480	10.290	10.360	9.721	2,149,730
2023-02-13	10.240	10.440	10.190	10.440	9.797	2,828,480
2023-02-10	10.100	10.330	10.080	10.240	9.609	2,185,167
2023-02-09	10.100	10.150	10.010	10.120	9.496	1,591,929
2023-02-08	10.020	10.220	9.960	10.080	9.459	3,042,065
2023-02-07	9.750	10.020	9.750	10.000	9.384	2,250,758

← NewerPage 15 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.