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
2023-02-06	9.780	9.860	9.750	9.820	9.215	1,335,748
2023-02-03	9.820	9.880	9.660	9.790	9.187	1,628,272
2023-02-02	9.800	9.910	9.730	9.860	9.252	1,628,196
2023-02-01	9.760	9.790	9.680	9.790	9.187	1,603,666
2023-01-31	9.650	9.740	9.570	9.740	9.140	1,446,000
2023-01-30	9.520	9.680	9.520	9.630	9.036	1,263,890
2023-01-20	9.480	9.530	9.420	9.470	8.886	936,633
2023-01-19	9.350	9.450	9.350	9.430	8.849	1,027,367
2023-01-18	9.370	9.390	9.310	9.380	8.802	872,046
2023-01-17	9.350	9.450	9.300	9.330	8.755	1,138,923
2023-01-16	9.260	9.350	9.240	9.330	8.755	1,184,818
2023-01-13	9.210	9.280	9.150	9.210	8.642	579,100
2023-01-12	9.160	9.270	9.110	9.170	8.605	759,600
2023-01-11	9.350	9.360	9.150	9.160	8.595	876,666
2023-01-10	9.330	9.410	9.270	9.320	8.746	876,766
2023-01-09	9.220	9.370	9.220	9.330	8.755	1,253,489
2023-01-06	9.210	9.280	9.180	9.190	8.624	982,600
2023-01-05	9.190	9.240	9.100	9.220	8.652	893,007
2023-01-04	9.150	9.240	9.090	9.160	8.595	1,140,959
2023-01-03	9.280	9.280	8.920	9.120	8.558	989,233
2022-12-30	8.900	9.040	8.860	8.930	8.380	903,965
2022-12-29	8.910	8.990	8.860	8.870	8.323	593,178
2022-12-28	9.130	9.130	8.870	8.910	8.361	945,357
2022-12-27	9.100	9.120	9.000	9.110	8.549	791,972
2022-12-26	8.990	9.090	8.920	9.080	8.520	688,426
2022-12-23	8.940	9.060	8.900	8.910	8.361	899,700
2022-12-22	9.220	9.260	8.920	8.950	8.398	1,043,164
2022-12-21	9.310	9.320	9.090	9.130	8.567	1,011,200
2022-12-20	9.400	9.400	9.220	9.330	8.755	924,687
2022-12-19	9.630	9.700	9.240	9.300	8.727	1,737,690
2022-12-16	9.800	9.820	9.610	9.620	9.027	1,552,921
2022-12-15	9.680	9.880	9.630	9.820	9.215	1,219,199
2022-12-14	9.840	9.910	9.660	9.680	9.083	1,900,073
2022-12-13	9.880	9.980	9.830	9.830	9.224	2,008,100
2022-12-12	9.750	10.040	9.750	9.930	9.318	2,145,469
2022-12-09	10.000	10.070	9.810	9.910	9.299	3,096,730
2022-12-08	10.130	10.200	10.000	10.080	9.459	5,187,829
2022-12-07	9.900	10.550	9.730	10.310	9.675	10,024,010
2022-12-06	9.740	9.810	9.700	9.730	9.130	1,150,014
2022-12-05	9.790	9.820	9.670	9.740	9.140	1,206,404
2022-12-02	9.550	9.700	9.520	9.680	9.083	1,069,790
2022-12-01	9.650	9.680	9.550	9.570	8.980	1,120,390
2022-11-30	9.560	9.620	9.490	9.550	8.961	841,500
2022-11-29	9.410	9.550	9.390	9.550	8.961	1,111,707
2022-11-28	9.550	9.550	9.380	9.390	8.811	1,204,207
2022-11-25	9.660	9.710	9.570	9.570	8.980	1,259,352
2022-11-24	9.650	9.760	9.630	9.660	9.065	1,131,500
2022-11-23	9.860	9.860	9.510	9.650	9.055	1,880,029
2022-11-22	9.880	9.920	9.740	9.800	9.196	1,379,200
2022-11-21	9.730	9.910	9.640	9.910	9.299	2,137,877
2022-11-18	9.830	9.850	9.670	9.680	9.083	1,229,998
2022-11-17	9.750	9.820	9.700	9.810	9.205	1,101,133
2022-11-16	9.850	9.910	9.730	9.770	9.168	1,327,633
2022-11-15	9.600	9.850	9.600	9.850	9.243	1,387,833
2022-11-14	9.730	9.810	9.640	9.660	9.065	1,156,833
2022-11-11	9.930	9.980	9.710	9.720	9.121	2,007,400
2022-11-10	9.760	9.810	9.670	9.810	9.205	1,441,779
2022-11-09	9.760	9.830	9.680	9.740	9.140	946,000
2022-11-08	9.960	9.970	9.750	9.790	9.187	1,426,048
2022-11-07	9.830	9.940	9.800	9.870	9.262	1,450,533

← NewerPage 16 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.