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
2024-10-30	11.320	11.530	11.210	11.320	10.896	4,173,893
2024-10-29	11.550	11.750	11.410	11.450	11.021	6,113,194
2024-10-28	11.790	11.790	11.430	11.570	11.137	6,876,415
2024-10-25	11.680	11.970	11.550	11.670	11.233	8,334,279
2024-10-24	11.430	11.720	11.320	11.670	11.233	5,902,903
2024-10-23	11.420	11.610	11.220	11.570	11.137	7,729,627
2024-10-22	11.200	11.800	11.110	11.600	11.166	8,443,499
2024-10-21	11.030	11.400	10.980	11.290	10.867	7,098,720
2024-10-18	10.500	11.230	10.500	11.040	10.627	6,053,930
2024-10-17	10.670	10.810	10.520	10.570	10.174	3,890,800
2024-10-16	10.350	10.760	10.350	10.620	10.222	3,798,917
2024-10-15	10.570	10.800	10.380	10.520	10.126	4,350,596
2024-10-14	10.200	10.980	10.100	10.680	10.280	6,225,584
2024-10-11	10.800	10.800	10.070	10.200	9.818	5,837,500
2024-10-10	10.650	10.980	10.440	10.680	10.280	6,390,478
2024-10-09	11.300	11.460	10.400	10.440	10.049	10,568,630
2024-10-08	12.430	12.430	10.730	11.780	11.339	14,769,020
2024-09-30	9.760	10.750	9.470	10.690	10.290	12,416,080
2024-09-27	9.130	9.600	9.010	9.450	9.096	5,965,520
2024-09-26	8.940	9.000	8.720	9.000	8.663	4,678,400
2024-09-25	8.850	9.070	8.810	8.850	8.519	3,766,628
2024-09-24	8.550	8.810	8.460	8.810	8.480	3,645,728
2024-09-23	8.660	8.690	8.440	8.500	8.182	3,295,714
2024-09-20	8.790	8.820	8.580	8.650	8.326	2,796,826
2024-09-19	8.680	8.930	8.650	8.880	8.548	2,590,120
2024-09-18	8.710	8.780	8.490	8.690	8.365	2,295,000
2024-09-13	8.790	8.880	8.680	8.680	8.355	2,174,800
2024-09-12	8.810	8.890	8.760	8.780	8.451	2,265,203
2024-09-11	8.750	8.880	8.720	8.790	8.461	2,355,000
2024-09-10	8.680	8.800	8.600	8.790	8.461	1,942,700
2024-09-09	8.590	8.750	8.540	8.670	8.345	1,848,280
2024-09-06	8.850	8.890	8.700	8.700	8.374	3,163,400
2024-09-05	8.820	9.020	8.810	8.870	8.538	2,944,900
2024-09-04	8.810	8.950	8.790	8.900	8.567	3,433,991
2024-09-03	8.700	8.990	8.700	8.860	8.528	4,807,035
2024-09-02	8.850	8.910	8.740	8.800	8.471	6,200,268
2024-08-30	8.780	8.880	8.620	8.780	8.451	9,788,152
2024-08-29	8.450	9.090	8.430	8.800	8.471	12,222,530
2024-08-28	8.420	9.160	8.370	8.640	8.316	11,684,180
2024-08-27	8.160	8.160	7.920	7.980	7.681	1,899,301
2024-08-26	7.950	8.250	7.900	8.170	7.864	1,794,301
2024-08-23	8.150	8.170	7.920	8.010	7.710	1,955,057
2024-08-22	8.210	8.340	8.110	8.120	7.816	1,320,700
2024-08-21	8.300	8.370	8.170	8.330	8.018	1,079,172
2024-08-20	8.450	8.460	8.240	8.290	7.980	1,503,080
2024-08-19	8.500	8.560	8.350	8.460	8.143	1,617,657
2024-08-16	8.370	8.640	8.370	8.480	8.162	1,938,580
2024-08-15	8.400	8.530	8.310	8.410	8.095	1,345,340
2024-08-14	8.440	8.540	8.370	8.420	8.105	928,300
2024-08-13	8.310	8.430	8.220	8.430	8.114	1,141,000
2024-08-12	8.430	8.430	8.230	8.300	7.989	1,678,500
2024-08-09	8.450	8.560	8.380	8.420	8.105	1,543,500
2024-08-08	8.430	8.490	8.250	8.410	8.095	1,461,494
2024-08-07	8.420	8.480	8.360	8.430	8.114	1,312,280
2024-08-06	8.390	8.430	8.200	8.390	8.076	1,961,476
2024-08-05	8.610	8.620	8.130	8.140	7.835	2,144,746
2024-08-02	8.550	8.800	8.530	8.590	8.268	2,415,951
2024-08-01	8.690	8.720	8.620	8.660	8.336	2,329,800
2024-07-31	8.120	8.640	8.120	8.620	8.297	3,093,189
2024-07-30	8.290	8.320	8.070	8.280	7.970	2,017,500

← NewerPage 9 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.