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
2022-02-10	13.040	13.040	12.880	12.990	11.963	2,355,603
2022-02-09	12.900	13.080	12.880	13.050	12.019	2,219,849
2022-02-08	12.730	12.980	12.700	12.970	11.945	2,181,697
2022-02-07	12.880	12.890	12.630	12.770	11.761	2,418,462
2022-01-28	12.270	12.660	12.200	12.480	11.494	2,541,026
2022-01-27	12.680	12.740	12.160	12.170	11.208	2,627,796
2022-01-26	12.500	12.720	12.410	12.680	11.678	2,074,977
2022-01-25	12.880	12.980	12.510	12.510	11.521	2,887,265
2022-01-24	12.710	13.010	12.690	12.840	11.825	2,088,134
2022-01-21	12.750	12.880	12.580	12.820	11.807	2,662,402
2022-01-20	13.150	13.290	12.710	12.750	11.742	7,543,271
2022-01-19	13.460	13.660	13.420	13.580	12.507	2,007,600
2022-01-18	13.990	14.040	13.410	13.460	12.396	4,943,742
2022-01-17	13.820	14.080	13.740	14.030	12.921	2,772,406
2022-01-14	14.300	14.340	13.830	13.850	12.755	3,791,339
2022-01-13	14.160	14.300	14.120	14.170	13.050	3,295,368
2022-01-12	13.900	14.280	13.890	14.270	13.142	5,950,129
2022-01-11	13.810	13.980	13.780	13.900	12.802	2,564,360
2022-01-10	13.610	14.020	13.370	13.910	12.811	3,734,862
2022-01-07	13.900	13.960	13.610	13.610	12.534	3,702,080
2022-01-06	13.620	14.110	13.510	13.920	12.820	3,983,572
2022-01-05	13.820	13.900	13.400	13.580	12.507	4,069,181
2022-01-04	13.780	13.950	13.740	13.880	12.783	2,799,663
2021-12-31	13.860	14.020	13.710	13.770	12.682	2,895,043
2021-12-30	13.980	14.130	13.830	13.870	12.774	3,377,641
2021-12-29	13.810	14.130	13.540	13.890	12.792	4,356,471
2021-12-28	13.550	13.810	13.500	13.720	12.636	3,658,896
2021-12-27	13.420	13.580	13.350	13.440	12.378	2,850,279
2021-12-24	14.400	14.540	13.400	13.430	12.369	7,479,696
2021-12-23	14.690	14.690	14.350	14.370	13.234	3,331,229
2021-12-22	14.820	14.820	14.350	14.430	13.290	5,781,279
2021-12-21	14.600	14.840	14.580	14.720	13.557	3,987,606
2021-12-20	14.800	15.100	14.550	14.710	13.548	4,910,973
2021-12-17	15.430	15.430	14.860	14.880	13.704	7,269,221
2021-12-16	15.200	15.390	15.010	15.340	14.128	8,704,427
2021-12-15	14.790	15.330	14.450	15.290	14.082	11,954,920
2021-12-14	14.480	14.710	14.330	14.630	13.474	5,100,222
2021-12-13	14.800	14.800	14.340	14.480	13.336	5,986,463
2021-12-10	14.620	14.820	14.460	14.720	13.557	5,723,196
2021-12-09	14.580	14.880	14.490	14.620	13.465	7,176,370
2021-12-08	14.430	14.730	14.400	14.490	13.345	6,588,376
2021-12-07	14.900	14.920	14.220	14.480	13.336	7,265,701
2021-12-06	15.460	15.520	14.600	14.630	13.474	12,811,110
2021-12-03	16.210	16.540	15.210	15.420	14.201	17,794,221
2021-12-02	16.520	17.420	16.100	16.190	14.911	20,271,221
2021-12-01	15.410	16.790	15.410	16.350	15.058	22,307,199
2021-11-30	15.890	16.050	15.170	15.400	14.183	13,916,840
2021-11-29	15.510	16.550	15.510	15.860	14.607	15,380,010
2021-11-26	16.100	16.180	15.680	15.920	14.662	11,119,810
2021-11-25	15.980	16.180	15.440	15.910	14.653	14,344,270
2021-11-24	14.940	16.600	14.940	15.820	14.570	19,690,070
2021-11-23	15.060	15.720	14.900	14.930	13.750	11,412,930
2021-11-22	15.300	15.310	14.900	14.940	13.759	9,763,090
2021-11-19	14.310	15.260	14.310	15.200	13.999	15,864,790
2021-11-18	14.850	14.850	14.200	14.250	13.124	11,931,860
2021-11-17	15.000	15.090	14.630	14.950	13.769	11,071,370
2021-11-16	14.510	15.000	14.130	15.000	13.815	15,471,220
2021-11-15	14.040	14.640	13.940	14.500	13.354	11,339,490
2021-11-12	13.530	14.150	13.480	14.100	12.986	9,622,460
2021-11-11	13.220	13.770	13.100	13.650	12.571	9,009,692

← NewerPage 20 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.