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
2025-07-25	12.940	12.970	12.750	12.850	12.578	5,819,499
2025-07-24	13.010	13.170	12.880	12.940	12.666	10,361,430
2025-07-23	13.630	13.720	13.050	13.070	12.793	19,128,449
2025-07-22	13.100	14.420	13.000	13.920	13.625	27,686,619
2025-07-21	13.070	13.590	12.900	13.250	12.969	13,017,460
2025-07-18	12.880	13.030	12.700	12.960	12.685	7,255,465
2025-07-17	12.810	12.920	12.720	12.810	12.539	5,112,980
2025-07-16	12.720	12.960	12.620	12.830	12.558	5,958,230
2025-07-15	12.590	12.860	12.580	12.730	12.460	7,446,968
2025-07-14	12.300	12.690	12.220	12.630	12.362	7,104,666
2025-07-11	12.270	12.380	12.200	12.270	12.010	4,214,195
2025-07-10	12.300	12.350	12.210	12.330	12.069	3,447,100
2025-07-09	12.430	12.490	12.250	12.300	12.039	4,502,700
2025-07-08	12.030	12.460	11.970	12.410	12.147	6,562,640
2025-07-07	11.980	12.040	11.890	12.030	11.775	2,402,900
2025-07-04	12.230	12.230	11.960	11.980	11.726	4,260,400
2025-07-03	12.120	12.290	12.060	12.270	12.010	3,614,300
2025-07-02	12.300	12.300	12.060	12.140	11.883	3,501,001
2025-07-01	12.280	12.310	12.100	12.290	12.030	4,397,600
2025-06-30	12.000	12.360	11.970	12.290	12.030	6,282,000
2025-06-27	11.910	12.010	11.880	11.950	11.697	3,544,900
2025-06-26	12.080	12.110	11.840	11.890	11.638	4,548,001
2025-06-25	12.080	12.200	11.940	12.070	11.814	3,837,800
2025-06-24	11.610	12.100	11.600	12.070	11.814	5,015,900
2025-06-23	11.450	11.660	11.410	11.610	11.364	2,780,900
2025-06-20	11.560	11.750	11.440	11.460	11.217	3,568,733
2025-06-19	11.910	12.050	11.570	11.610	11.364	5,287,900
2025-06-18	12.050	12.110	11.900	11.990	11.736	3,918,340
2025-06-17	12.270	12.370	11.980	12.110	11.853	6,125,089
2025-06-16	12.200	12.690	12.200	12.280	12.020	8,931,500
2025-06-13	12.400	12.670	12.250	12.320	12.059	8,973,500
2025-06-12	12.090	12.590	11.930	12.500	12.235	10,093,610
2025-06-11	12.030	12.190	12.000	12.080	11.824	4,573,400
2025-06-10	12.330	12.430	11.860	12.040	11.785	8,096,700
2025-06-09	12.170	12.580	12.160	12.360	12.098	5,788,100
2025-06-06	12.260	12.260	12.060	12.160	11.902	4,224,000
2025-06-05	12.160	12.310	12.080	12.290	12.030	5,106,700
2025-06-04	12.250	12.430	12.170	12.260	11.902	4,578,654
2025-06-03	12.040	12.260	11.920	12.240	11.883	6,561,100
2025-05-30	12.760	12.820	12.030	12.060	11.708	11,800,700
2025-05-29	12.560	12.990	12.560	12.830	12.456	9,650,354
2025-05-28	12.590	12.840	12.420	12.680	12.310	8,688,600
2025-05-27	12.680	12.740	12.400	12.580	12.213	5,399,200
2025-05-26	12.640	12.730	12.520	12.710	12.339	7,123,101
2025-05-23	12.540	13.140	12.350	12.660	12.291	12,953,010
2025-05-22	12.800	13.000	12.480	12.520	12.155	9,276,140
2025-05-21	13.080	13.180	12.700	12.910	12.533	11,569,740
2025-05-20	12.500	13.330	12.380	13.190	12.805	17,224,000
2025-05-19	12.810	12.810	12.330	12.490	12.126	9,848,718
2025-05-16	12.200	12.910	12.190	12.810	12.436	13,067,510
2025-05-15	12.560	12.650	12.160	12.250	11.893	11,027,700
2025-05-14	12.520	13.050	12.360	12.790	12.417	16,448,711
2025-05-13	12.490	12.560	12.220	12.410	12.048	7,808,300
2025-05-12	12.530	12.670	12.220	12.300	11.941	10,778,690
2025-05-09	13.050	13.050	12.360	12.410	12.048	17,829,789
2025-05-08	11.830	12.630	11.760	12.420	12.058	17,630,109
2025-05-07	11.680	11.950	11.620	11.770	11.427	8,673,998
2025-05-06	11.410	11.620	11.340	11.580	11.242	7,681,637
2025-04-30	11.300	11.490	11.280	11.330	11.000	4,663,900
2025-04-29	10.990	11.390	10.900	11.330	11.000	7,369,600

← NewerPage 6 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.