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
2025-10-27	13.390	13.960	13.260	13.740	13.554	8,978,988
2025-10-24	13.080	13.390	13.080	13.350	13.169	3,819,313
2025-10-23	13.070	13.140	12.840	13.130	12.952	3,156,200
2025-10-22	12.980	13.260	12.920	13.140	12.962	4,006,600
2025-10-21	12.590	13.030	12.580	13.020	12.844	3,943,088
2025-10-20	12.590	12.740	12.500	12.590	12.420	2,427,800
2025-10-17	12.790	12.880	12.460	12.490	12.321	2,879,079
2025-10-16	13.060	13.150	12.850	12.880	12.607	2,868,110
2025-10-15	12.790	13.100	12.650	13.100	12.822	3,925,410
2025-10-14	12.890	13.100	12.690	12.770	12.499	3,964,000
2025-10-13	12.620	12.880	12.230	12.880	12.607	5,193,100
2025-10-10	12.850	13.090	12.720	12.960	12.685	4,519,996
2025-10-09	12.850	13.010	12.800	12.890	12.617	2,965,400
2025-09-30	12.970	13.020	12.800	12.830	12.558	3,447,029
2025-09-29	12.810	13.050	12.650	12.940	12.666	3,339,629
2025-09-26	12.970	13.080	12.760	12.760	12.490	4,047,300
2025-09-25	13.150	13.300	12.960	12.960	12.685	3,435,900
2025-09-24	12.900	13.240	12.850	13.220	12.940	3,998,300
2025-09-23	13.200	13.200	12.560	12.990	12.715	5,122,491
2025-09-22	13.240	13.380	13.050	13.160	12.881	3,663,900
2025-09-19	13.550	13.550	13.120	13.170	12.891	5,011,300
2025-09-18	13.800	13.930	13.330	13.510	13.224	6,758,655
2025-09-17	13.480	13.950	13.480	13.820	13.527	6,509,134
2025-09-16	13.350	13.550	13.250	13.530	13.243	4,792,067
2025-09-15	13.290	13.430	13.180	13.290	13.008	3,011,650
2025-09-12	13.460	13.490	13.260	13.310	13.028	3,614,393
2025-09-11	13.200	13.460	13.030	13.460	13.175	4,578,199
2025-09-10	13.350	13.440	13.170	13.250	12.969	3,276,100
2025-09-09	13.530	13.530	13.190	13.370	13.087	4,353,500
2025-09-08	13.330	13.620	13.270	13.570	13.283	4,869,800
2025-09-05	12.980	13.320	12.960	13.300	13.018	4,981,273
2025-09-04	13.200	13.350	12.780	12.960	12.685	5,981,400
2025-09-03	13.680	13.760	13.140	13.190	12.911	4,953,607
2025-09-02	13.870	13.980	13.280	13.610	13.322	8,739,400
2025-09-01	14.140	14.140	13.770	13.850	13.557	7,101,583
2025-08-29	14.440	14.470	13.930	14.030	13.733	7,486,100
2025-08-28	13.990	14.370	13.750	14.370	14.066	10,091,970
2025-08-27	14.500	14.760	13.980	13.980	13.684	12,431,900
2025-08-26	14.350	14.740	14.280	14.430	14.124	11,026,100
2025-08-25	14.520	14.590	14.160	14.280	13.977	9,197,918
2025-08-22	14.480	14.750	14.370	14.440	14.134	8,759,533
2025-08-21	15.000	15.000	14.300	14.420	14.115	12,891,220
2025-08-20	15.300	15.380	14.900	15.030	14.712	14,200,180
2025-08-19	14.610	16.200	14.420	15.530	15.201	32,752,260
2025-08-18	13.950	14.880	13.780	14.710	14.398	18,170,430
2025-08-15	13.630	14.030	13.620	13.920	13.625	10,950,410
2025-08-14	13.650	14.150	13.500	13.790	13.498	12,392,890
2025-08-13	13.710	13.760	13.520	13.690	13.400	5,068,200
2025-08-12	13.650	13.750	13.490	13.710	13.420	5,803,131
2025-08-11	13.480	13.730	13.420	13.660	13.371	5,876,811
2025-08-08	13.350	13.690	13.220	13.480	13.194	6,397,600
2025-08-07	13.370	13.450	13.280	13.360	13.077	5,332,902
2025-08-06	13.080	13.440	13.050	13.430	13.145	7,976,601
2025-08-05	13.140	13.160	13.000	13.130	12.852	6,314,800
2025-08-04	12.530	13.200	12.530	13.150	12.871	11,002,270
2025-08-01	12.530	12.770	12.500	12.600	12.333	4,337,000
2025-07-31	12.600	12.760	12.480	12.530	12.265	4,548,200
2025-07-30	12.780	12.800	12.480	12.600	12.333	5,748,799
2025-07-29	12.890	12.890	12.700	12.800	12.529	5,387,100
2025-07-28	12.890	12.950	12.820	12.900	12.627	4,209,699

← NewerPage 5 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.