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
2026-04-24	14.080	14.080	13.780	13.910	13.722	2,946,000
2026-04-23	14.440	14.450	13.950	14.030	13.840	2,855,000
2026-04-22	14.500	14.520	14.260	14.310	14.116	2,871,800
2026-04-21	14.660	14.670	14.350	14.480	14.284	2,858,744
2026-04-20	14.750	14.750	14.560	14.640	14.442	2,038,100
2026-04-17	14.610	14.750	14.510	14.670	14.472	2,243,600
2026-04-16	14.590	14.690	14.520	14.650	14.452	2,213,500
2026-04-15	14.750	14.830	14.550	14.600	14.403	2,153,300
2026-04-14	14.510	14.820	14.510	14.750	14.550	3,260,100
2026-04-13	14.250	14.620	14.210	14.500	14.304	2,224,800
2026-04-10	14.430	14.520	14.310	14.330	14.136	2,203,200
2026-04-09	14.440	14.560	14.240	14.300	14.107	2,338,400
2026-04-08	14.010	14.730	14.010	14.590	14.393	4,991,500
2026-04-07	13.650	13.820	13.470	13.720	13.534	1,591,454
2026-04-03	13.840	13.940	13.550	13.580	13.396	1,705,347
2026-04-02	13.960	14.110	13.700	13.850	13.663	1,773,300
2026-04-01	14.160	14.230	13.940	14.070	13.880	2,322,100
2026-03-31	13.990	14.380	13.890	13.890	13.702	3,225,900
2026-03-30	13.550	14.000	13.530	13.990	13.801	3,373,800
2026-03-27	13.480	13.850	13.240	13.690	13.505	2,398,100
2026-03-26	13.700	13.900	13.480	13.530	13.347	2,259,418
2026-03-25	13.630	13.900	13.630	13.770	13.584	2,602,818
2026-03-24	13.320	13.680	13.120	13.620	13.436	3,484,700
2026-03-23	13.610	13.900	12.940	13.060	12.883	5,520,962
2026-03-20	14.260	14.390	13.900	13.920	13.732	2,930,600
2026-03-19	14.610	14.670	14.160	14.240	14.047	3,479,600
2026-03-18	14.520	14.820	14.420	14.810	14.610	2,677,500
2026-03-17	14.790	14.890	14.420	14.480	14.284	2,722,800
2026-03-16	14.880	14.970	14.520	14.740	14.541	3,359,100
2026-03-13	14.740	15.390	14.680	15.000	14.797	5,134,380
2026-03-12	14.910	15.050	14.740	14.830	14.629	3,891,454
2026-03-11	14.950	15.130	14.790	14.930	14.728	3,576,984
2026-03-10	14.600	14.970	14.570	14.940	14.738	3,628,075
2026-03-09	14.670	14.750	14.170	14.440	14.245	4,903,300
2026-03-06	14.500	15.000	14.500	14.930	14.728	3,945,318
2026-03-05	14.540	14.730	14.460	14.600	14.403	3,239,000
2026-03-04	14.310	14.540	14.080	14.280	14.087	3,893,200
2026-03-03	15.150	15.180	14.310	14.330	14.136	6,108,881
2026-03-02	15.330	15.400	14.800	14.960	14.758	5,223,598
2026-02-27	15.570	15.570	15.410	15.530	15.320	2,910,400
2026-02-26	15.240	15.650	15.200	15.640	15.428	5,071,170
2026-02-25	15.220	15.360	15.140	15.310	15.103	3,966,600
2026-02-24	15.060	15.280	15.060	15.220	15.014	3,411,900
2026-02-13	15.020	15.190	14.930	14.930	14.728	2,964,500
2026-02-12	14.910	15.300	14.840	15.140	14.935	4,230,618
2026-02-11	14.800	15.000	14.750	14.910	14.708	2,872,100
2026-02-10	15.190	15.190	14.770	14.790	14.590	4,523,990
2026-02-09	15.040	15.220	14.990	15.100	14.896	3,424,880
2026-02-06	14.800	15.090	14.670	14.850	14.649	3,615,090
2026-02-05	15.210	15.210	14.870	14.960	14.758	3,777,700
2026-02-04	15.400	15.500	15.040	15.210	15.004	4,368,800
2026-02-03	15.300	15.430	15.100	15.430	15.221	4,006,100
2026-02-02	15.290	15.540	15.090	15.090	14.886	4,542,904
2026-01-30	15.110	15.600	15.000	15.390	15.182	6,255,870
2026-01-29	15.740	16.050	15.130	15.180	14.975	7,300,803
2026-01-28	15.750	16.090	15.530	15.730	15.517	5,498,177
2026-01-27	15.780	15.860	15.230	15.840	15.626	7,025,008
2026-01-26	16.510	16.510	15.610	15.800	15.586	12,906,220
2026-01-23	16.440	16.740	16.060	16.670	16.445	11,524,540
2026-01-22	16.500	16.780	16.250	16.470	16.247	7,644,956

← NewerPage 3 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.