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
2026-07-23	11.020	11.330	11.000	11.320	11.228	4,171,900
2026-07-22	11.380	11.540	10.920	11.020	10.930	7,068,258
2026-07-21	11.440	11.760	10.600	11.450	11.357	11,332,532
2026-07-20	12.480	12.790	10.910	11.210	11.119	12,145,616
2026-07-17	13.430	13.450	12.270	12.420	12.319	5,901,480
2026-07-16	13.900	13.930	13.250	13.330	13.222	5,984,593
2026-07-15	13.740	14.050	13.440	13.900	13.787	7,311,036
2026-07-14	13.330	13.960	13.320	13.800	13.688	11,143,988
2026-07-13	15.610	15.950	13.180	13.260	13.152	13,807,106
2026-07-10	15.810	16.490	15.720	15.780	15.652	6,365,751
2026-07-09	15.590	16.120	15.340	15.990	15.860	7,006,106
2026-07-08	16.920	16.980	15.400	15.590	15.463	7,266,143
2026-07-07	17.630	17.890	16.750	16.870	16.733	5,920,473
2026-07-06	18.310	18.560	17.380	17.730	17.586	8,278,900
2026-07-03	17.020	18.650	16.850	18.230	18.082	12,381,186
2026-07-02	16.300	18.180	16.110	17.020	16.882	11,808,733
2026-07-01	15.990	16.580	15.720	16.530	16.396	6,468,841
2026-06-30	15.130	16.060	15.030	15.960	15.830	5,655,539
2026-06-29	15.950	16.060	15.080	15.190	15.067	7,774,400
2026-06-26	16.120	16.920	15.500	15.850	15.721	9,336,502
2026-06-25	16.450	16.620	15.800	15.960	15.830	6,963,263
2026-06-24	16.870	16.960	16.360	16.400	16.267	5,907,754
2026-06-23	17.020	17.680	16.970	17.090	16.951	5,361,637
2026-06-22	17.620	18.130	16.850	17.240	17.100	6,504,082
2026-06-18	17.880	17.920	17.430	17.620	17.477	6,748,903
2026-06-17	16.940	17.950	16.650	17.880	17.735	9,415,989
2026-06-16	16.970	17.430	16.810	17.020	16.882	6,743,076
2026-06-15	16.270	17.160	16.030	17.100	16.961	9,054,917
2026-06-12	15.890	16.610	15.890	15.950	15.820	7,451,825
2026-06-11	16.000	16.180	15.530	15.670	15.543	6,065,214
2026-06-10	16.780	16.790	15.850	16.160	16.029	7,539,033
2026-06-09	17.370	17.410	16.760	16.980	16.842	6,618,313
2026-06-08	18.000	18.300	17.000	17.180	17.040	8,419,006
2026-06-05	18.180	18.660	17.500	18.330	18.181	8,524,203
2026-06-04	18.530	18.730	18.060	18.370	18.122	10,038,490
2026-06-03	19.410	19.750	18.510	18.880	18.625	15,226,190
2026-06-02	19.730	20.150	19.370	19.660	19.394	10,736,750
2026-06-01	20.080	21.190	19.500	20.160	19.887	14,568,960
2026-05-29	19.800	20.780	18.750	20.320	20.045	21,618,711
2026-05-28	20.050	20.420	19.700	19.980	19.710	13,505,250
2026-05-27	19.180	21.190	18.660	20.530	20.252	26,191,699
2026-05-26	19.880	19.940	19.000	19.540	19.276	14,309,580
2026-05-25	19.940	20.990	19.550	20.090	19.818	21,419,010
2026-05-22	20.590	21.330	19.750	20.220	19.946	21,304,910
2026-05-21	20.170	21.770	19.720	20.420	20.144	29,710,170
2026-05-20	19.510	20.780	19.390	20.210	19.937	25,377,551
2026-05-19	17.400	20.790	17.150	20.400	20.124	33,551,898
2026-05-18	17.400	18.290	17.250	17.400	17.165	18,557,150
2026-05-15	16.510	18.110	16.450	17.600	17.362	24,774,561
2026-05-14	17.340	17.380	16.510	16.510	16.287	15,107,160
2026-05-13	17.360	17.660	16.920	17.340	17.105	18,757,900
2026-05-12	17.150	18.120	17.060	17.660	17.421	27,181,029
2026-05-11	18.740	18.740	17.150	17.240	17.007	35,573,719
2026-05-08	16.050	17.750	15.530	17.750	17.510	36,827,191
2026-05-07	14.290	15.140	14.210	14.790	14.590	8,210,900
2026-05-06	14.210	14.350	14.180	14.250	14.057	2,801,698
2026-04-30	14.080	14.170	14.040	14.110	13.919	1,576,900
2026-04-29	13.820	14.170	13.750	14.100	13.909	2,344,790
2026-04-28	14.240	14.290	13.710	13.840	13.653	3,262,700
2026-04-27	13.970	14.360	13.780	14.230	14.038	3,528,500

← NewerPage 2 of 5 · 243 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.