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
2025-01-23	11.050	11.370	11.050	11.100	10.776	4,180,433
2025-01-22	11.030	11.200	10.930	11.040	10.718	4,307,300
2025-01-21	10.850	11.280	10.700	11.200	10.873	7,032,899
2025-01-20	10.380	10.960	10.350	10.810	10.495	6,383,100
2025-01-17	10.300	10.340	10.130	10.300	10.000	2,353,700
2025-01-16	10.520	10.610	10.210	10.260	9.961	3,260,300
2025-01-15	10.530	10.680	10.380	10.440	10.135	3,028,800
2025-01-14	9.990	10.580	9.870	10.520	10.213	5,412,815
2025-01-13	9.700	9.980	9.510	9.850	9.563	2,798,600
2025-01-10	9.920	10.090	9.750	9.750	9.466	2,527,200
2025-01-09	9.800	10.070	9.780	9.930	9.640	2,624,500
2025-01-08	10.040	10.100	9.580	9.900	9.611	3,723,662
2025-01-07	9.790	10.070	9.710	10.070	9.776	3,156,400
2025-01-06	9.860	10.020	9.500	9.820	9.534	3,827,100
2025-01-03	10.480	10.550	9.840	9.870	9.582	4,863,600
2025-01-02	10.730	10.880	10.290	10.410	10.106	3,991,733
2024-12-31	11.170	11.200	10.740	10.790	10.475	3,465,053
2024-12-30	11.220	11.310	10.860	11.100	10.776	3,490,419
2024-12-27	11.250	11.380	11.140	11.210	10.883	4,849,500
2024-12-26	11.040	11.190	10.910	11.110	10.786	3,838,402
2024-12-25	11.140	11.170	10.700	10.950	10.631	4,644,368
2024-12-24	10.920	11.320	10.910	11.180	10.854	5,704,280
2024-12-23	11.370	11.490	10.800	10.880	10.563	4,136,900
2024-12-20	11.160	11.590	11.100	11.480	11.145	4,397,400
2024-12-19	10.920	11.220	10.840	11.160	10.834	3,884,500
2024-12-18	11.030	11.180	10.800	11.030	10.708	4,266,000
2024-12-17	11.360	11.360	10.910	11.030	10.708	4,532,913
2024-12-16	11.430	11.550	11.260	11.370	11.038	2,928,240
2024-12-13	11.620	11.700	11.400	11.430	11.097	3,212,364
2024-12-12	11.670	11.810	11.470	11.700	11.359	3,635,600
2024-12-11	11.650	11.720	11.490	11.660	11.320	3,262,500
2024-12-10	11.950	12.050	11.680	11.750	11.407	4,493,620
2024-12-09	11.640	11.750	11.530	11.660	11.320	4,599,500
2024-12-06	11.690	11.760	11.420	11.610	11.271	3,717,600
2024-12-05	11.550	11.790	11.500	11.680	11.339	3,578,000
2024-12-04	11.500	11.820	11.470	11.590	11.252	4,821,640
2024-12-03	11.350	11.880	11.230	11.570	11.233	6,012,951
2024-12-02	11.060	11.360	11.000	11.350	11.019	3,456,660
2024-11-29	10.710	11.050	10.710	11.000	10.679	3,266,300
2024-11-28	10.830	10.940	10.760	10.820	10.504	2,662,569
2024-11-27	10.780	10.780	10.300	10.770	10.456	3,386,283
2024-11-26	10.680	10.860	10.590	10.640	10.330	1,884,900
2024-11-25	10.560	10.810	10.500	10.730	10.417	2,977,385
2024-11-22	11.010	11.220	10.500	10.550	10.242	3,385,100
2024-11-21	11.230	11.260	10.920	11.110	10.786	2,715,500
2024-11-20	10.920	11.310	10.920	11.260	10.932	3,113,146
2024-11-19	10.640	11.020	10.550	11.000	10.679	3,616,000
2024-11-18	10.990	11.130	10.460	10.560	10.252	4,762,193
2024-11-15	11.080	11.300	10.850	10.920	10.601	3,586,000
2024-11-14	11.520	11.600	11.120	11.180	10.854	3,399,300
2024-11-13	11.600	11.670	11.280	11.520	11.184	4,733,985
2024-11-12	11.850	11.980	11.530	11.650	11.310	6,297,839
2024-11-11	11.550	11.860	11.520	11.850	11.504	5,650,419
2024-11-08	11.780	11.820	11.550	11.580	11.242	4,625,203
2024-11-07	11.640	11.710	11.480	11.690	11.349	5,189,027
2024-11-06	11.700	11.860	11.500	11.640	11.300	5,676,039
2024-11-05	11.590	11.760	11.360	11.730	11.291	7,001,196
2024-11-04	11.150	11.690	11.110	11.610	11.175	5,533,061
2024-11-01	11.490	11.490	11.050	11.130	10.713	4,278,721
2024-10-31	11.400	11.610	11.220	11.500	11.069	5,698,444

← NewerPage 8 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.