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
2025-04-28	11.570	11.610	10.880	11.070	10.747	10,219,440
2025-04-25	11.600	11.700	11.290	11.630	11.291	4,824,700
2025-04-24	11.380	11.590	11.250	11.430	11.097	5,393,600
2025-04-23	11.080	11.440	11.070	11.390	11.058	5,238,200
2025-04-22	11.140	11.200	10.970	11.020	10.699	3,967,100
2025-04-21	10.760	11.290	10.660	11.240	10.912	5,224,400
2025-04-18	10.680	10.920	10.590	10.790	10.475	4,857,033
2025-04-17	10.620	10.820	10.510	10.640	10.330	3,465,400
2025-04-16	10.860	10.920	10.370	10.640	10.330	4,727,300
2025-04-15	10.620	10.930	10.550	10.900	10.582	5,462,000
2025-04-14	10.760	10.880	10.610	10.630	10.320	5,690,400
2025-04-11	10.160	10.790	10.160	10.610	10.301	7,431,600
2025-04-10	10.450	10.730	10.310	10.330	10.029	7,121,600
2025-04-09	9.800	10.170	9.010	10.110	9.815	10,575,700
2025-04-08	10.100	10.450	9.660	9.930	9.640	9,783,200
2025-04-07	11.050	11.180	9.580	9.660	9.378	10,302,990
2025-04-03	12.400	12.550	11.880	11.970	11.621	5,413,081
2025-04-02	12.390	12.800	12.310	12.510	12.145	4,065,919
2025-04-01	12.330	12.560	12.300	12.380	12.019	3,688,200
2025-03-31	12.530	12.610	12.000	12.370	12.009	5,669,600
2025-03-28	12.610	12.910	12.510	12.620	12.252	4,422,900
2025-03-27	12.950	13.000	12.530	12.680	12.310	5,714,972
2025-03-26	12.640	13.190	12.640	13.020	12.640	6,460,394
2025-03-25	12.660	13.000	12.600	12.670	12.300	7,144,000
2025-03-24	13.530	13.530	12.440	12.750	12.378	11,887,360
2025-03-21	13.910	14.070	13.390	13.570	13.174	14,735,000
2025-03-20	13.250	14.580	13.200	14.170	13.757	18,727,740
2025-03-19	13.200	13.440	13.170	13.300	12.912	7,133,413
2025-03-18	12.940	13.420	12.830	13.330	12.941	9,866,040
2025-03-17	12.600	13.040	12.520	12.940	12.563	7,061,600
2025-03-14	12.480	12.610	12.260	12.520	12.155	5,029,500
2025-03-13	12.800	12.830	12.320	12.540	12.174	5,159,700
2025-03-12	12.760	12.870	12.500	12.780	12.407	6,247,500
2025-03-11	12.890	13.010	12.560	12.770	12.398	7,603,819
2025-03-10	13.050	13.320	12.790	12.940	12.563	8,921,151
2025-03-07	12.830	13.020	12.700	12.870	12.495	8,347,464
2025-03-06	12.910	12.920	12.650	12.690	12.320	7,133,155
2025-03-05	12.720	12.970	12.550	12.840	12.465	8,766,540
2025-03-04	12.130	12.930	12.100	12.760	12.388	9,781,624
2025-03-03	12.240	12.610	12.040	12.180	11.825	7,157,665
2025-02-28	12.410	12.620	12.100	12.130	11.776	5,843,791
2025-02-27	12.720	12.790	12.250	12.510	12.145	9,329,909
2025-02-26	12.430	13.070	12.370	12.760	12.388	11,724,620
2025-02-25	12.120	12.460	12.120	12.380	12.019	6,919,506
2025-02-24	12.380	12.520	12.120	12.310	11.951	9,088,097
2025-02-21	12.030	12.720	12.030	12.430	12.067	13,282,870
2025-02-20	11.870	12.160	11.740	12.090	11.737	10,114,420
2025-02-19	11.800	12.120	11.530	12.030	11.679	13,369,780
2025-02-18	11.470	12.220	11.380	11.670	11.330	17,156,920
2025-02-17	10.860	11.600	10.850	11.400	11.067	8,222,900
2025-02-14	10.880	11.040	10.790	10.900	10.582	3,868,242
2025-02-13	11.240	11.300	10.820	10.860	10.543	4,949,696
2025-02-12	11.180	11.450	11.100	11.260	10.932	5,371,640
2025-02-11	11.160	11.200	11.000	11.160	10.834	3,685,400
2025-02-10	11.320	11.330	10.990	11.150	10.825	5,102,453
2025-02-07	11.230	11.350	11.080	11.220	10.893	4,706,500
2025-02-06	11.000	11.290	11.000	11.230	10.902	4,846,233
2025-02-05	11.200	11.310	11.030	11.070	10.747	4,272,373
2025-01-27	11.150	11.300	11.060	11.130	10.805	4,024,296
2025-01-24	11.040	11.240	10.980	11.240	10.912	3,694,400

← NewerPage 7 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.