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
2022-05-12	10.120	10.260	10.030	10.140	9.339	1,682,216
2022-05-11	10.620	10.680	10.150	10.160	9.357	3,214,924
2022-05-10	9.900	10.130	9.800	10.120	9.320	1,596,496
2022-05-09	9.860	10.090	9.770	10.010	9.219	1,759,564
2022-05-06	9.800	9.980	9.690	9.870	9.090	1,722,237
2022-05-05	10.000	10.330	9.950	10.010	9.219	3,150,602
2022-04-29	9.780	10.110	9.710	10.050	9.256	3,769,471
2022-04-28	9.490	9.910	9.340	9.740	8.970	3,552,151
2022-04-27	8.890	9.570	8.780	9.550	8.795	3,121,681
2022-04-26	9.330	9.700	9.000	9.050	8.335	2,791,252
2022-04-25	10.280	10.350	9.370	9.380	8.639	3,191,729
2022-04-22	10.530	10.670	10.310	10.530	9.698	1,657,579
2022-04-21	11.090	11.160	10.450	10.500	9.670	2,630,792
2022-04-20	11.290	11.380	10.980	11.070	10.195	1,804,001
2022-04-19	11.250	11.430	11.200	11.290	10.398	1,525,224
2022-04-18	11.400	11.400	11.030	11.250	10.361	2,038,924
2022-04-15	12.100	12.100	11.370	11.400	10.499	4,383,768
2022-04-14	12.440	12.450	12.020	12.160	11.199	3,264,993
2022-04-13	12.620	12.790	12.260	12.380	11.402	4,154,346
2022-04-12	12.390	12.760	12.250	12.690	11.687	5,538,102
2022-04-11	12.310	12.540	12.120	12.400	11.420	4,812,731
2022-04-08	12.060	12.400	11.670	12.320	11.346	5,057,295
2022-04-07	12.240	12.250	11.880	12.070	11.116	2,547,374
2022-04-06	12.090	12.270	12.070	12.270	11.300	1,690,513
2022-04-01	12.020	12.120	11.910	12.080	11.125	1,722,929
2022-03-31	12.050	12.140	11.980	12.110	11.153	1,866,814
2022-03-30	11.980	12.110	11.940	12.080	11.125	1,897,282
2022-03-29	11.940	12.250	11.810	11.930	10.987	2,406,368
2022-03-28	12.140	12.190	11.850	11.940	10.996	2,340,453
2022-03-25	12.280	12.370	12.070	12.070	11.116	2,532,764
2022-03-24	12.660	12.670	12.190	12.280	11.310	3,797,860
2022-03-23	12.800	12.900	12.670	12.700	11.696	2,261,418
2022-03-22	12.910	12.950	12.710	12.740	11.733	2,227,958
2022-03-21	12.760	12.870	12.650	12.850	11.835	2,434,052
2022-03-18	12.650	12.830	12.580	12.750	11.742	3,012,266
2022-03-17	12.800	12.900	12.650	12.740	11.733	4,419,507
2022-03-16	12.410	12.700	12.220	12.680	11.678	4,807,880
2022-03-15	12.430	12.820	12.000	12.300	11.328	2,956,898
2022-03-14	12.450	12.750	12.450	12.620	11.623	2,492,867
2022-03-11	12.190	12.750	12.020	12.700	11.696	2,840,669
2022-03-10	12.430	12.560	12.300	12.330	11.356	2,472,783
2022-03-09	12.570	12.600	11.710	12.200	11.236	3,981,790
2022-03-08	12.750	12.900	12.380	12.460	11.475	2,872,620
2022-03-07	12.930	13.080	12.730	12.840	11.825	3,017,362
2022-03-04	13.350	13.420	12.940	12.940	11.917	4,105,021
2022-03-03	13.500	13.560	13.310	13.350	12.295	2,521,408
2022-03-02	13.460	13.590	13.420	13.460	12.396	2,395,462
2022-03-01	13.620	13.820	13.500	13.600	12.525	3,440,058
2022-02-28	13.900	13.970	13.430	13.570	12.498	6,181,121
2022-02-25	13.560	14.150	13.260	13.930	12.829	8,723,830
2022-02-24	13.580	13.830	13.100	13.290	12.240	5,170,770
2022-02-23	13.350	13.700	13.350	13.580	12.507	3,369,764
2022-02-22	13.290	13.400	13.090	13.320	12.267	2,916,108
2022-02-21	13.290	13.460	13.280	13.420	12.359	2,210,774
2022-02-18	13.230	13.440	13.080	13.390	12.332	2,825,094
2022-02-17	13.430	13.530	13.250	13.270	12.221	3,851,423
2022-02-16	13.170	13.530	13.120	13.460	12.396	4,810,579
2022-02-15	13.000	13.300	12.920	13.120	12.083	3,534,834
2022-02-14	12.660	13.090	12.660	13.040	12.009	2,316,323
2022-02-11	12.960	12.980	12.640	12.860	11.844	2,306,557

← NewerPage 19 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.