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
2022-11-04	9.730	9.860	9.730	9.830	9.224	1,412,692
2022-11-03	9.700	9.830	9.650	9.750	9.149	1,103,895
2022-11-02	9.700	9.840	9.670	9.790	9.187	1,345,900
2022-11-01	9.650	9.780	9.610	9.760	9.158	1,230,336
2022-10-31	9.660	9.660	9.380	9.580	8.990	1,330,856
2022-10-28	9.770	9.770	9.340	9.380	8.802	1,661,902
2022-10-27	9.740	9.790	9.650	9.700	9.102	1,548,088
2022-10-26	9.450	9.730	9.450	9.660	9.065	1,288,290
2022-10-25	9.380	9.530	9.260	9.500	8.914	1,187,720
2022-10-24	9.660	9.700	9.360	9.460	8.877	1,452,700
2022-10-21	9.550	9.700	9.460	9.580	8.990	991,809
2022-10-20	9.580	9.730	9.300	9.550	8.961	2,024,929
2022-10-19	9.630	9.630	9.500	9.580	8.990	1,759,190
2022-10-18	9.590	9.680	9.500	9.560	8.971	1,354,261
2022-10-17	9.330	9.620	9.310	9.600	9.008	1,476,166
2022-10-14	9.270	9.360	9.220	9.360	8.783	1,429,957
2022-10-13	9.140	9.270	9.100	9.190	8.624	1,102,644
2022-10-12	8.830	9.190	8.820	9.170	8.605	1,223,858
2022-10-11	8.990	8.990	8.770	8.920	8.370	687,283
2022-10-10	9.010	9.150	8.820	8.870	8.323	893,878
2022-09-30	9.150	9.180	9.010	9.010	8.455	1,046,299
2022-09-29	9.200	9.250	9.040	9.140	8.577	971,679
2022-09-28	9.190	9.270	9.070	9.070	8.511	845,900
2022-09-27	9.000	9.250	9.000	9.240	8.671	1,228,000
2022-09-26	9.190	9.220	8.940	8.940	8.389	1,120,074
2022-09-23	9.370	9.460	9.160	9.250	8.680	1,072,656
2022-09-22	9.430	9.510	9.350	9.360	8.783	761,640
2022-09-21	9.370	9.510	9.240	9.460	8.877	774,745
2022-09-20	9.340	9.450	9.340	9.400	8.821	610,244
2022-09-19	9.410	9.570	9.260	9.280	8.708	901,208
2022-09-16	9.600	9.670	9.410	9.410	8.830	1,270,100
2022-09-15	9.990	9.990	9.570	9.630	9.036	2,600,849
2022-09-14	9.920	9.960	9.820	9.940	9.327	2,294,087
2022-09-13	10.080	10.150	10.000	10.050	9.431	1,367,609
2022-09-09	10.120	10.160	9.970	10.020	9.402	1,504,066
2022-09-08	10.250	10.350	10.080	10.090	9.468	1,822,838
2022-09-07	10.210	10.330	10.170	10.240	9.609	2,071,833
2022-09-06	10.200	10.280	10.070	10.260	9.628	1,978,880
2022-09-05	10.250	10.330	10.060	10.150	9.524	1,569,700
2022-09-02	10.130	10.290	10.000	10.250	9.618	2,051,166
2022-09-01	10.210	10.370	10.050	10.070	9.449	2,274,966
2022-08-31	10.900	11.020	10.130	10.140	9.515	5,026,340
2022-08-30	10.920	11.190	10.880	10.970	10.294	2,792,298
2022-08-29	10.500	11.120	10.310	11.060	10.378	3,758,123
2022-08-26	10.910	11.050	10.620	10.650	9.994	2,799,835
2022-08-25	11.230	11.320	10.770	10.890	10.219	4,187,765
2022-08-24	11.750	11.790	11.180	11.200	10.510	5,249,500
2022-08-23	11.340	11.910	11.130	11.720	10.998	7,463,806
2022-08-22	11.200	11.390	11.030	11.340	10.641	3,437,171
2022-08-19	11.590	11.650	11.230	11.230	10.538	3,503,500
2022-08-18	11.520	11.650	11.310	11.600	10.885	3,819,500
2022-08-17	11.600	11.680	11.400	11.490	10.782	3,920,823
2022-08-16	11.180	11.680	11.180	11.630	10.913	5,928,639
2022-08-15	11.280	11.400	11.100	11.170	10.482	2,963,689
2022-08-12	11.450	11.670	11.220	11.280	10.585	4,351,683
2022-08-11	11.300	11.940	11.300	11.460	10.754	8,036,390
2022-08-10	11.260	11.300	11.130	11.220	10.528	3,643,258
2022-08-09	10.810	11.260	10.760	11.150	10.463	4,603,367
2022-08-08	10.710	10.810	10.600	10.790	10.125	1,905,372
2022-08-05	10.860	10.990	10.590	10.770	10.106	2,814,326

← NewerPage 17 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.