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
2022-08-05	10.860	10.990	10.590	10.770	10.106	2,814,326
2022-08-04	10.650	10.870	10.570	10.790	10.125	2,492,933
2022-08-03	10.700	11.050	10.570	10.590	9.937	3,852,166
2022-08-02	10.970	10.980	10.500	10.570	9.919	4,572,468
2022-08-01	11.060	11.280	10.920	11.130	10.444	2,939,426
2022-07-29	11.170	11.350	11.030	11.080	10.397	5,380,379
2022-07-28	10.910	11.330	10.900	11.170	10.482	6,718,285
2022-07-27	10.600	10.940	10.600	10.900	10.228	2,244,304
2022-07-26	10.590	10.720	10.390	10.690	10.031	1,211,990
2022-07-25	10.710	10.860	10.550	10.590	9.937	1,410,664
2022-07-22	10.800	10.940	10.650	10.760	10.097	1,734,849
2022-07-21	10.800	10.910	10.700	10.800	10.134	2,461,381
2022-07-20	10.530	10.960	10.530	10.850	10.181	3,313,166
2022-07-19	10.320	10.550	10.320	10.530	9.881	2,252,890
2022-07-18	10.250	10.380	10.100	10.360	9.721	1,765,545
2022-07-15	10.340	10.470	10.100	10.110	9.487	1,992,233
2022-07-14	10.030	10.600	9.970	10.430	9.787	3,496,062
2022-07-13	9.950	10.020	9.860	9.970	9.356	1,589,021
2022-07-12	10.080	10.080	9.860	9.870	9.262	1,672,393
2022-07-11	10.340	10.340	10.000	10.080	9.459	1,950,713
2022-07-08	10.580	10.600	10.300	10.340	9.703	1,443,198
2022-07-07	10.370	10.540	10.280	10.420	9.778	1,473,976
2022-07-06	10.490	10.490	10.220	10.280	9.646	1,371,890
2022-07-05	10.750	10.770	10.280	10.400	9.759	2,423,200
2022-07-04	10.840	10.840	10.640	10.700	10.041	2,102,862
2022-07-01	10.810	10.990	10.740	10.840	10.172	1,648,379
2022-06-30	10.860	11.010	10.750	10.820	10.153	2,088,831
2022-06-29	11.100	11.190	10.820	10.860	10.191	3,168,295
2022-06-28	10.940	11.270	10.810	11.160	10.472	3,323,930
2022-06-27	10.870	10.980	10.800	10.920	10.247	2,562,104
2022-06-24	10.720	10.920	10.720	10.840	10.172	2,221,683
2022-06-23	10.540	10.760	10.530	10.740	10.078	2,359,378
2022-06-22	10.520	10.770	10.510	10.520	9.872	2,490,024
2022-06-21	10.620	10.740	10.470	10.560	9.909	2,083,933
2022-06-20	10.360	10.670	10.360	10.610	9.956	2,297,158
2022-06-17	10.290	10.440	10.160	10.360	9.721	1,464,369
2022-06-16	10.190	10.430	10.120	10.360	9.721	1,941,783
2022-06-15	10.250	10.440	10.190	10.190	9.562	2,077,784
2022-06-14	10.200	10.260	9.900	10.260	9.628	2,248,899
2022-06-13	10.140	10.450	10.140	10.280	9.646	1,627,010
2022-06-10	10.150	10.360	10.100	10.310	9.675	1,338,037
2022-06-09	10.460	10.460	10.130	10.190	9.562	1,756,159
2022-06-08	10.630	10.790	10.250	10.460	9.815	2,217,232
2022-06-07	10.900	10.970	10.680	10.790	9.937	2,628,306
2022-06-06	10.990	11.010	10.750	10.970	10.103	2,317,979
2022-06-02	10.700	10.850	10.530	10.820	9.965	2,957,910
2022-06-01	10.740	10.880	10.570	10.700	9.854	3,384,667
2022-05-31	10.550	10.740	10.410	10.720	9.873	4,198,815
2022-05-30	10.490	10.650	10.350	10.530	9.698	3,177,785
2022-05-27	10.470	10.780	10.390	10.530	9.698	4,241,190
2022-05-26	10.480	10.650	10.260	10.480	9.652	4,421,149
2022-05-25	9.660	10.490	9.660	10.480	9.652	3,962,153
2022-05-24	10.330	10.420	9.740	9.740	8.970	2,925,871
2022-05-23	10.260	10.420	10.180	10.340	9.523	2,249,205
2022-05-20	10.510	10.550	10.190	10.260	9.449	3,482,284
2022-05-19	10.000	10.360	9.770	10.350	9.532	3,015,681
2022-05-18	9.880	10.100	9.810	10.070	9.274	1,527,682
2022-05-17	10.050	10.110	9.820	9.930	9.145	1,193,153
2022-05-16	10.120	10.160	9.930	10.010	9.219	1,248,184
2022-05-13	10.180	10.250	10.020	10.080	9.283	1,430,279

← NewerPage 18 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.