Eastcompeace Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.870 | 7.920 | 7.760 | 7.870 | 7.690 | 4,158,329 |
| 2024-07-26 | 7.720 | 7.900 | 7.680 | 7.880 | 7.700 | 4,501,096 |
| 2024-07-25 | 7.680 | 7.820 | 7.590 | 7.700 | 7.524 | 4,178,443 |
| 2024-07-24 | 7.760 | 7.820 | 7.680 | 7.710 | 7.534 | 3,776,575 |
| 2024-07-23 | 7.970 | 7.980 | 7.730 | 7.750 | 7.573 | 3,353,050 |
| 2024-07-22 | 7.900 | 8.020 | 7.890 | 7.970 | 7.788 | 4,922,795 |
| 2024-07-19 | 7.680 | 7.970 | 7.610 | 7.860 | 7.681 | 5,974,574 |
| 2024-07-18 | 7.850 | 7.850 | 7.510 | 7.690 | 7.514 | 7,977,610 |
| 2024-07-17 | 8.120 | 8.130 | 7.860 | 7.870 | 7.690 | 5,316,305 |
| 2024-07-16 | 8.100 | 8.160 | 8.010 | 8.150 | 7.964 | 3,120,025 |
| 2024-07-15 | 8.250 | 8.270 | 8.070 | 8.080 | 7.896 | 3,873,486 |
| 2024-07-12 | 8.370 | 8.380 | 8.220 | 8.260 | 8.071 | 3,683,944 |
| 2024-07-11 | 8.220 | 8.380 | 8.190 | 8.370 | 8.179 | 5,519,069 |
| 2024-07-10 | 8.160 | 8.240 | 8.090 | 8.110 | 7.925 | 3,343,700 |
| 2024-07-09 | 7.870 | 8.190 | 7.810 | 8.180 | 7.993 | 6,186,849 |
| 2024-07-08 | 8.050 | 8.110 | 7.830 | 7.860 | 7.681 | 4,229,845 |
| 2024-07-05 | 7.980 | 8.140 | 7.860 | 8.110 | 7.925 | 3,942,418 |
| 2024-07-04 | 8.200 | 8.320 | 8.010 | 8.010 | 7.827 | 4,367,993 |
| 2024-07-03 | 8.410 | 8.430 | 8.190 | 8.210 | 8.023 | 4,258,217 |
| 2024-07-02 | 8.370 | 8.530 | 8.370 | 8.410 | 8.218 | 4,641,814 |
| 2024-07-01 | 8.370 | 8.450 | 8.210 | 8.410 | 8.218 | 4,552,990 |
| 2024-06-28 | 8.260 | 8.480 | 8.220 | 8.330 | 8.140 | 5,493,255 |
| 2024-06-27 | 8.380 | 8.430 | 8.240 | 8.260 | 8.071 | 4,589,683 |
| 2024-06-26 | 7.920 | 8.430 | 7.920 | 8.430 | 8.238 | 6,222,964 |
| 2024-06-25 | 8.060 | 8.150 | 7.890 | 7.980 | 7.798 | 5,685,480 |
| 2024-06-24 | 8.360 | 8.400 | 7.980 | 8.060 | 7.876 | 7,507,958 |
| 2024-06-21 | 8.350 | 8.520 | 8.210 | 8.420 | 8.228 | 5,110,424 |
| 2024-06-20 | 8.820 | 8.870 | 8.450 | 8.450 | 8.110 | 5,907,854 |
| 2024-06-19 | 8.880 | 8.950 | 8.850 | 8.850 | 8.494 | 4,196,708 |
| 2024-06-18 | 8.730 | 8.910 | 8.680 | 8.870 | 8.514 | 5,159,052 |
| 2024-06-17 | 8.680 | 8.780 | 8.620 | 8.730 | 8.379 | 4,697,370 |
| 2024-06-14 | 8.570 | 8.720 | 8.460 | 8.680 | 8.331 | 5,762,212 |
| 2024-06-13 | 8.580 | 8.630 | 8.520 | 8.550 | 8.206 | 4,205,325 |
| 2024-06-12 | 8.460 | 8.620 | 8.410 | 8.590 | 8.245 | 4,336,090 |
| 2024-06-11 | 8.340 | 8.480 | 8.170 | 8.470 | 8.130 | 4,842,176 |
| 2024-06-07 | 8.200 | 8.420 | 8.190 | 8.340 | 8.005 | 5,658,749 |
| 2024-06-06 | 8.470 | 8.560 | 8.110 | 8.150 | 7.823 | 7,648,773 |
| 2024-06-05 | 8.540 | 8.650 | 8.470 | 8.510 | 8.168 | 5,698,407 |
| 2024-06-04 | 8.800 | 8.840 | 8.460 | 8.560 | 8.216 | 8,917,178 |
| 2024-06-03 | 9.060 | 9.090 | 8.770 | 8.840 | 8.485 | 6,404,996 |
| 2024-05-31 | 8.830 | 9.080 | 8.830 | 9.050 | 8.686 | 5,619,020 |
| 2024-05-30 | 8.840 | 8.880 | 8.670 | 8.830 | 8.475 | 3,987,852 |
| 2024-05-29 | 8.740 | 8.930 | 8.740 | 8.840 | 8.485 | 3,887,040 |
| 2024-05-28 | 8.800 | 8.970 | 8.760 | 8.800 | 8.446 | 3,544,200 |
| 2024-05-27 | 8.930 | 8.990 | 8.650 | 8.920 | 8.562 | 6,095,746 |
| 2024-05-24 | 8.950 | 9.120 | 8.880 | 8.890 | 8.533 | 4,780,765 |
| 2024-05-23 | 9.300 | 9.310 | 8.970 | 8.990 | 8.629 | 6,533,620 |
| 2024-05-22 | 9.260 | 9.280 | 9.150 | 9.190 | 8.821 | 3,493,560 |
| 2024-05-21 | 9.340 | 9.360 | 9.210 | 9.260 | 8.888 | 4,193,638 |
| 2024-05-20 | 9.270 | 9.390 | 9.220 | 9.370 | 8.994 | 5,873,416 |
| 2024-05-17 | 9.090 | 9.250 | 9.070 | 9.250 | 8.878 | 6,143,825 |
| 2024-05-16 | 9.070 | 9.180 | 9.060 | 9.090 | 8.725 | 4,800,750 |
| 2024-05-15 | 9.160 | 9.180 | 9.030 | 9.060 | 8.696 | 5,662,930 |
| 2024-05-14 | 9.050 | 9.230 | 9.050 | 9.200 | 8.830 | 6,670,944 |
| 2024-05-13 | 9.150 | 9.230 | 9.000 | 9.070 | 8.706 | 12,854,804 |
| 2024-05-10 | 9.300 | 9.740 | 9.230 | 9.390 | 9.013 | 17,134,840 |
| 2024-05-09 | 9.250 | 9.390 | 9.230 | 9.310 | 8.936 | 5,325,544 |
| 2024-05-08 | 9.400 | 9.410 | 9.220 | 9.250 | 8.878 | 4,968,578 |
| 2024-05-07 | 9.360 | 9.480 | 9.310 | 9.420 | 9.042 | 6,129,033 |
| 2024-05-06 | 9.530 | 9.560 | 9.350 | 9.380 | 9.003 | 8,705,493 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.1450 CNY |
| 2025-06-12 | 0.1640 CNY |
| 2024-06-21 | 0.1500 CNY |
| 2023-06-21 | 0.1300 CNY |
| 2022-06-22 | 0.0500 CNY |
| 2021-06-04 | 0.0300 CNY |
| 2020-06-05 | 0.0300 CNY |
| 2019-05-31 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.