Eastcompeace Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	9.370	9.440	9.270	9.400	9.022	7,855,580
2024-04-29	9.170	9.450	9.160	9.410	9.032	9,024,588
2024-04-26	8.920	9.170	8.860	9.160	8.792	8,708,128
2024-04-25	8.950	8.980	8.860	8.890	8.533	6,568,851
2024-04-24	8.710	8.970	8.710	8.970	8.610	8,611,795
2024-04-23	8.640	8.780	8.610	8.690	8.341	6,179,765
2024-04-22	8.750	8.900	8.490	8.630	8.283	9,556,520
2024-04-19	8.630	8.750	8.500	8.610	8.264	5,438,006
2024-04-18	8.570	8.880	8.460	8.680	8.331	8,237,714
2024-04-17	8.070	8.600	8.070	8.590	8.245	8,453,312
2024-04-16	8.430	8.430	7.970	7.980	7.659	10,529,614
2024-04-15	8.720	8.770	8.260	8.430	8.091	9,416,127
2024-04-12	8.740	8.860	8.720	8.720	8.370	6,233,066
2024-04-11	8.800	8.920	8.720	8.740	8.389	7,047,092
2024-04-10	9.140	9.140	8.730	8.820	8.466	7,330,553
2024-04-09	9.030	9.210	9.020	9.140	8.773	6,838,209
2024-04-08	9.250	9.250	9.010	9.030	8.667	6,879,518
2024-04-03	9.480	9.500	9.190	9.290	8.917	7,943,773
2024-04-02	9.580	9.590	9.390	9.480	9.099	9,295,935
2024-04-01	9.510	9.620	9.460	9.610	9.224	15,452,735
2024-03-29	9.400	9.580	9.150	9.580	9.195	12,979,777
2024-03-28	8.840	9.790	8.840	9.380	9.003	26,594,001
2024-03-27	9.260	9.350	8.880	8.900	8.542	6,693,587
2024-03-26	9.400	9.610	9.200	9.290	8.917	7,593,739
2024-03-25	9.660	9.900	9.440	9.460	9.080	8,535,209
2024-03-22	9.750	9.820	9.590	9.670	9.281	5,831,020
2024-03-21	9.750	9.840	9.690	9.770	9.377	5,454,949
2024-03-20	9.750	9.870	9.750	9.790	9.397	7,851,007
2024-03-19	9.740	9.850	9.690	9.760	9.368	6,272,569
2024-03-18	9.660	9.830	9.590	9.820	9.425	7,778,077
2024-03-15	9.470	9.650	9.460	9.650	9.262	5,762,659
2024-03-14	9.660	9.700	9.410	9.530	9.147	6,229,429
2024-03-13	9.600	9.800	9.560	9.670	9.281	8,105,409
2024-03-12	9.590	9.640	9.470	9.580	9.195	6,238,610
2024-03-11	9.470	9.570	9.320	9.550	9.166	6,908,918
2024-03-08	9.210	9.510	9.160	9.500	9.118	7,150,095
2024-03-07	9.420	9.490	9.210	9.210	8.840	5,559,555
2024-03-06	9.500	9.580	9.260	9.420	9.042	7,153,879
2024-03-05	9.500	9.640	9.370	9.450	9.070	8,121,096
2024-03-04	9.540	9.740	9.390	9.570	9.185	11,240,455
2024-03-01	9.170	9.460	9.130	9.460	9.080	11,487,903
2024-02-29	8.720	9.190	8.660	9.180	8.811	12,158,384
2024-02-28	9.600	9.640	8.750	8.760	8.408	19,405,814
2024-02-27	9.150	9.540	9.060	9.540	9.157	11,851,432
2024-02-26	9.120	9.320	9.000	9.160	8.792	10,263,529
2024-02-23	8.830	9.140	8.770	9.140	8.773	10,110,547
2024-02-22	8.550	8.850	8.520	8.810	8.456	9,350,235
2024-02-21	8.360	8.830	8.360	8.500	8.158	9,905,091
2024-02-20	8.310	8.500	8.200	8.450	8.110	8,552,856
2024-02-19	8.110	8.460	8.110	8.380	8.043	14,302,335
2024-02-08	7.300	7.990	7.300	7.940	7.621	13,714,948
2024-02-07	7.270	7.550	7.150	7.270	6.978	14,311,966
2024-02-06	6.600	7.420	6.410	7.280	6.988	14,537,851
2024-02-05	7.700	7.700	6.990	6.990	6.709	13,379,424
2024-02-02	8.180	8.390	7.480	7.770	7.458	10,961,028
2024-02-01	8.280	8.440	8.030	8.210	7.880	7,733,069
2024-01-31	8.740	8.850	8.350	8.360	8.024	8,776,064
2024-01-30	8.940	9.030	8.640	8.650	8.302	6,404,380
2024-01-29	9.180	9.250	8.840	8.880	8.523	7,360,868
2024-01-26	9.240	9.410	9.170	9.190	8.821	7,842,589

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.