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
2026-01-21	16.190	16.630	15.990	16.520	16.297	9,021,924
2026-01-20	16.200	16.700	16.130	16.350	16.129	13,665,320
2026-01-19	16.170	16.250	15.820	16.180	15.961	10,877,380
2026-01-16	15.310	16.310	15.240	16.030	15.813	16,694,439
2026-01-15	15.090	15.310	14.990	15.150	14.945	6,276,800
2026-01-14	15.380	15.480	14.840	15.190	14.985	11,339,100
2026-01-13	15.880	15.940	15.300	15.350	15.142	8,796,675
2026-01-12	15.870	16.020	15.320	15.800	15.586	10,620,590
2026-01-09	16.040	16.870	15.580	15.710	15.498	16,603,051
2026-01-08	14.770	15.750	14.730	15.690	15.478	15,039,790
2026-01-07	14.500	15.080	14.400	14.860	14.659	8,833,461
2026-01-06	14.760	14.890	14.500	14.640	14.442	6,618,934
2026-01-05	14.690	14.990	14.590	14.710	14.511	6,649,913
2025-12-31	14.770	14.810	14.360	14.580	14.383	5,352,233
2025-12-30	14.770	15.030	14.640	14.770	14.570	6,299,410
2025-12-29	15.210	15.250	14.880	14.910	14.708	7,681,416
2025-12-26	15.550	15.560	15.010	15.250	15.044	11,288,290
2025-12-25	15.350	15.680	15.220	15.560	15.350	10,003,230
2025-12-24	15.180	15.360	14.920	15.270	15.063	10,393,240
2025-12-23	14.510	15.330	14.430	15.220	15.014	12,768,770
2025-12-22	14.950	15.030	14.550	14.630	14.432	6,804,900
2025-12-19	14.470	14.950	14.400	14.820	14.620	7,932,487
2025-12-18	14.580	14.690	14.360	14.420	14.225	6,072,175
2025-12-17	14.350	15.160	14.350	14.620	14.422	8,837,700
2025-12-16	14.870	14.990	14.260	14.350	14.156	8,810,470
2025-12-15	15.080	15.370	14.800	14.880	14.679	11,322,600
2025-12-12	14.440	16.000	14.300	15.250	15.044	23,273,711
2025-12-11	14.980	15.020	14.450	14.500	14.304	15,298,600
2025-12-10	15.210	15.800	14.910	14.990	14.787	19,487,100
2025-12-09	14.880	15.720	14.730	15.420	15.211	24,265,930
2025-12-08	15.020	15.210	14.690	15.090	14.886	18,167,641
2025-12-05	14.540	15.290	14.350	15.170	14.965	21,198,350
2025-12-04	14.400	14.970	14.330	14.630	14.432	16,602,150
2025-12-03	14.400	14.500	14.200	14.480	14.284	9,190,700
2025-12-02	14.000	14.570	13.930	14.410	14.215	10,343,390
2025-12-01	13.920	14.250	13.920	14.130	13.939	6,625,047
2025-11-28	13.700	14.070	13.600	13.980	13.791	6,059,900
2025-11-27	13.520	14.020	13.500	13.790	13.603	8,370,300
2025-11-26	13.310	14.250	13.260	13.590	13.406	10,408,040
2025-11-25	13.040	13.420	13.010	13.310	13.130	5,574,156
2025-11-24	12.840	13.120	12.770	12.990	12.814	4,282,900
2025-11-21	13.480	13.560	12.700	12.800	12.627	8,824,525
2025-11-20	13.840	14.040	13.450	13.560	13.377	6,015,813
2025-11-19	14.140	14.160	13.670	13.840	13.653	7,731,300
2025-11-18	14.560	14.560	14.060	14.170	13.978	11,027,880
2025-11-17	14.330	14.850	14.110	14.640	14.442	16,460,551
2025-11-14	13.770	14.520	13.710	14.280	14.087	16,126,360
2025-11-13	13.810	14.030	13.650	13.880	13.692	6,924,130
2025-11-12	13.610	13.880	13.610	13.800	13.613	5,559,080
2025-11-11	13.900	13.950	13.600	13.670	13.485	7,231,683
2025-11-10	13.810	14.010	13.660	13.960	13.771	7,397,458
2025-11-07	13.890	13.980	13.720	13.810	13.623	8,601,004
2025-11-06	14.220	14.260	13.910	13.990	13.801	10,601,000
2025-11-05	14.400	14.430	13.950	14.230	14.038	17,802,160
2025-11-04	13.780	14.970	13.640	14.760	14.560	23,753,949
2025-11-03	13.890	14.070	13.700	13.860	13.673	6,212,200
2025-10-31	13.660	14.300	13.590	13.880	13.692	10,134,470
2025-10-30	13.950	14.090	13.620	13.670	13.485	7,672,299
2025-10-29	14.160	14.540	13.900	14.080	13.890	12,704,060
2025-10-28	13.660	14.450	13.570	14.370	14.176	18,381,600

← NewerPage 4 of 21 · 1,219 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.