Emdoor Information CO.,LTD. (001314.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 02:17PM CST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 43.10 | 47.98 | 45.60 | 46.67 | 46.67 | 16,906,585 |
| 31 May 2024 | 43.10 | 46.24 | 43.10 | 46.24 | 46.24 | 12,040,586 |
| 30 May 2024 | 41.08 | 42.78 | 40.58 | 42.04 | 42.04 | 5,711,100 |
| 29 May 2024 | 40.00 | 43.88 | 39.52 | 42.18 | 42.18 | 9,080,635 |
| 28 May 2024 | 40.33 | 40.70 | 39.51 | 39.91 | 39.91 | 3,923,889 |
| 27 May 2024 | 41.49 | 41.49 | 39.21 | 40.70 | 40.70 | 6,695,304 |
| 24 May 2024 | 44.45 | 44.45 | 41.53 | 41.68 | 41.68 | 9,313,368 |
| 23 May 2024 | 43.55 | 47.27 | 43.55 | 44.96 | 44.96 | 12,568,289 |
| 22 May 2024 | 42.00 | 43.50 | 41.27 | 42.97 | 42.97 | 7,100,793 |
| 21 May 2024 | 42.54 | 43.50 | 41.58 | 42.80 | 42.80 | 8,479,828 |
| 20 May 2024 | 41.32 | 42.10 | 41.08 | 41.83 | 41.83 | 2,972,474 |
| 17 May 2024 | 40.51 | 41.50 | 40.04 | 41.50 | 41.50 | 3,202,024 |
| 16 May 2024 | 40.57 | 41.97 | 40.34 | 40.83 | 40.83 | 3,948,341 |
| 15 May 2024 | 40.20 | 41.05 | 40.02 | 40.11 | 40.11 | 2,358,226 |
| 14 May 2024 | 40.85 | 42.20 | 40.32 | 40.39 | 40.39 | 4,044,200 |
| 13 May 2024 | 41.43 | 41.60 | 39.90 | 40.08 | 40.08 | 3,569,826 |
| 10 May 2024 | 41.80 | 42.50 | 41.28 | 41.67 | 41.67 | 2,922,608 |
| 09 May 2024 | 42.41 | 42.65 | 41.89 | 41.97 | 41.97 | 2,613,156 |
| 08 May 2024 | 42.49 | 43.74 | 41.75 | 42.35 | 42.35 | 4,109,913 |
| 07 May 2024 | 42.45 | 43.45 | 42.00 | 42.72 | 42.72 | 3,556,600 |
| 06 May 2024 | 42.00 | 42.69 | 41.74 | 42.45 | 42.45 | 3,195,616 |
| 30 Apr 2024 | 42.10 | 42.80 | 41.21 | 41.62 | 41.62 | 3,140,300 |
| 29 Apr 2024 | 40.07 | 42.44 | 40.01 | 42.14 | 42.14 | 4,792,123 |
| 26 Apr 2024 | 39.73 | 41.30 | 39.50 | 40.81 | 40.81 | 4,109,622 |
| 25 Apr 2024 | 39.04 | 40.30 | 38.82 | 39.81 | 39.81 | 3,328,404 |
| 24 Apr 2024 | 38.11 | 39.44 | 38.11 | 39.42 | 39.42 | 3,589,824 |
| 23 Apr 2024 | 38.36 | 38.97 | 38.02 | 38.04 | 38.04 | 2,845,500 |
| 22 Apr 2024 | 37.20 | 38.28 | 36.81 | 37.61 | 37.61 | 3,042,486 |
| 19 Apr 2024 | 39.16 | 39.54 | 38.22 | 38.59 | 38.59 | 3,494,232 |
| 18 Apr 2024 | 39.72 | 40.32 | 39.10 | 39.49 | 39.49 | 5,348,416 |
| 17 Apr 2024 | 37.77 | 40.19 | 37.77 | 40.19 | 40.19 | 7,679,457 |
| 16 Apr 2024 | 40.54 | 40.57 | 36.54 | 36.54 | 36.54 | 6,091,663 |
| 15 Apr 2024 | 43.60 | 43.60 | 40.00 | 40.60 | 40.60 | 6,724,377 |
| 12 Apr 2024 | 45.23 | 45.78 | 44.00 | 44.32 | 44.32 | 3,886,700 |
| 11 Apr 2024 | 44.20 | 46.00 | 43.90 | 45.21 | 45.21 | 4,497,812 |
| 10 Apr 2024 | 45.27 | 46.66 | 43.75 | 44.82 | 44.82 | 4,556,623 |
| 09 Apr 2024 | 45.08 | 45.44 | 44.10 | 45.27 | 45.27 | 3,405,519 |
| 08 Apr 2024 | 44.26 | 46.00 | 43.40 | 45.08 | 45.08 | 4,437,208 |
| 03 Apr 2024 | 45.83 | 45.98 | 43.83 | 44.70 | 44.70 | 3,891,978 |
| 02 Apr 2024 | 47.64 | 47.64 | 45.50 | 45.83 | 45.83 | 5,208,165 |
| 01 Apr 2024 | 45.63 | 48.40 | 45.56 | 47.64 | 47.64 | 7,064,209 |
| 29 Mar 2024 | 44.90 | 45.88 | 43.90 | 45.83 | 45.83 | 3,266,105 |
| 28 Mar 2024 | 44.03 | 46.18 | 44.03 | 45.43 | 45.43 | 6,124,955 |
| 27 Mar 2024 | 48.91 | 48.93 | 44.02 | 44.04 | 44.04 | 7,666,765 |
| 26 Mar 2024 | 47.60 | 49.10 | 47.41 | 48.91 | 48.91 | 5,558,083 |
| 25 Mar 2024 | 51.92 | 51.97 | 48.21 | 48.26 | 48.26 | 9,430,876 |
| 22 Mar 2024 | 55.00 | 55.00 | 52.42 | 52.92 | 52.92 | 13,322,306 |
| 21 Mar 2024 | 54.70 | 56.50 | 53.44 | 56.13 | 56.13 | 18,625,711 |
| 20 Mar 2024 | 53.30 | 54.20 | 51.90 | 53.75 | 53.75 | 10,490,930 |
| 19 Mar 2024 | 53.88 | 54.50 | 52.40 | 52.77 | 52.77 | 11,181,580 |
| 18 Mar 2024 | 51.70 | 54.65 | 51.51 | 53.80 | 53.80 | 13,203,103 |
| 15 Mar 2024 | 49.60 | 52.00 | 49.50 | 51.56 | 51.56 | 9,868,422 |
| 14 Mar 2024 | 51.45 | 51.45 | 48.55 | 49.63 | 49.63 | 10,321,736 |
| 13 Mar 2024 | 52.08 | 52.59 | 50.98 | 51.96 | 51.96 | 9,576,829 |
| 12 Mar 2024 | 53.91 | 55.50 | 51.11 | 51.21 | 51.21 | 13,194,232 |
| 11 Mar 2024 | 53.00 | 55.29 | 52.80 | 54.35 | 54.35 | 10,842,416 |
| 08 Mar 2024 | 53.00 | 55.03 | 51.26 | 55.03 | 55.03 | 15,212,512 |
| 07 Mar 2024 | 50.19 | 53.88 | 50.17 | 52.83 | 52.83 | 16,079,105 |
| 06 Mar 2024 | 50.06 | 51.89 | 48.85 | 50.71 | 50.71 | 12,950,023 |
| 05 Mar 2024 | 49.82 | 54.79 | 49.82 | 52.25 | 52.25 | 20,114,345 |
| 04 Mar 2024 | 49.07 | 49.87 | 48.00 | 49.81 | 49.81 | 19,765,753 |
| 01 Mar 2024 | 42.88 | 47.69 | 42.88 | 47.69 | 47.69 | 17,548,881 |
| 29 Feb 2024 | 40.10 | 43.98 | 40.09 | 43.35 | 43.35 | 10,136,089 |
| 28 Feb 2024 | 47.58 | 47.60 | 42.94 | 42.94 | 42.94 | 11,533,631 |
| 27 Feb 2024 | 45.00 | 48.26 | 44.28 | 47.71 | 47.71 | 11,287,546 |
| 26 Feb 2024 | 45.56 | 47.00 | 44.00 | 46.06 | 46.06 | 12,222,432 |
| 23 Feb 2024 | 44.00 | 46.50 | 42.25 | 45.53 | 45.53 | 13,364,393 |
| 22 Feb 2024 | 41.37 | 44.35 | 40.90 | 43.62 | 43.62 | 13,033,758 |
| 21 Feb 2024 | 39.31 | 42.31 | 38.90 | 41.12 | 41.12 | 11,174,735 |
| 20 Feb 2024 | 40.17 | 43.74 | 39.03 | 40.90 | 40.90 | 14,016,480 |
| 19 Feb 2024 | 37.47 | 40.50 | 37.29 | 40.50 | 40.50 | 6,096,095 |
| 08 Feb 2024 | 32.97 | 36.82 | 32.10 | 36.82 | 36.82 | 8,089,380 |
| 07 Feb 2024 | 35.24 | 36.43 | 32.50 | 33.47 | 33.47 | 9,503,506 |
| 06 Feb 2024 | 35.20 | 36.62 | 32.58 | 35.04 | 35.04 | 7,977,929 |
| 05 Feb 2024 | 38.77 | 39.56 | 34.85 | 35.09 | 35.09 | 6,505,229 |
| 02 Feb 2024 | 40.71 | 41.44 | 36.99 | 38.13 | 38.13 | 5,550,390 |
| 01 Feb 2024 | 39.68 | 41.50 | 39.00 | 40.42 | 40.42 | 5,003,300 |
| 31 Jan 2024 | 41.86 | 42.60 | 39.61 | 39.65 | 39.65 | 4,834,100 |
| 30 Jan 2024 | 41.91 | 44.44 | 41.00 | 41.88 | 41.88 | 5,755,900 |
| 29 Jan 2024 | 46.20 | 46.39 | 42.50 | 42.50 | 42.50 | 7,631,140 |
| 26 Jan 2024 | 47.89 | 48.89 | 46.32 | 46.33 | 46.33 | 6,257,498 |
| 25 Jan 2024 | 47.96 | 48.88 | 46.34 | 48.61 | 48.61 | 7,125,711 |
| 24 Jan 2024 | 49.43 | 50.01 | 46.66 | 47.96 | 47.96 | 8,373,043 |
| 23 Jan 2024 | 49.94 | 51.80 | 47.80 | 49.42 | 49.42 | 9,785,888 |
| 22 Jan 2024 | 58.05 | 59.54 | 50.49 | 50.70 | 50.70 | 12,963,140 |
| 19 Jan 2024 | 57.99 | 59.20 | 55.82 | 56.10 | 56.10 | 10,019,800 |
| 18 Jan 2024 | 52.34 | 58.16 | 52.21 | 58.16 | 58.16 | 10,531,301 |
| 17 Jan 2024 | 55.00 | 55.18 | 52.77 | 52.87 | 52.87 | 5,940,000 |
| 16 Jan 2024 | 54.01 | 55.70 | 53.51 | 55.25 | 55.25 | 7,894,720 |
| 15 Jan 2024 | 52.99 | 52.99 | 52.99 | 52.99 | 52.99 | - |
| 12 Jan 2024 | 55.19 | 55.90 | 52.18 | 52.99 | 52.99 | 7,957,403 |
| 11 Jan 2024 | 51.10 | 56.90 | 50.90 | 55.19 | 55.19 | 13,909,553 |
| 10 Jan 2024 | 56.30 | 56.60 | 52.00 | 52.00 | 52.00 | 10,447,102 |
| 09 Jan 2024 | 61.54 | 62.50 | 56.90 | 57.78 | 57.78 | 12,204,354 |
| 08 Jan 2024 | 59.88 | 62.56 | 59.51 | 59.90 | 59.90 | 12,032,167 |
| 05 Jan 2024 | 61.17 | 62.60 | 57.35 | 57.90 | 57.90 | 10,785,039 |
| 04 Jan 2024 | 61.49 | 62.80 | 60.05 | 61.64 | 61.64 | 10,568,113 |
| 03 Jan 2024 | 65.55 | 66.66 | 61.63 | 61.63 | 61.63 | 13,313,759 |
| 02 Jan 2024 | 70.00 | 70.58 | 66.90 | 68.48 | 68.48 | 12,897,981 |
| 29 Dec 2023 | 68.50 | 75.67 | 66.81 | 71.93 | 71.93 | 16,475,671 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.