Eastcompeace Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.790	9.240	8.730	9.230	8.859	8,861,887
2024-01-24	8.550	8.720	8.390	8.690	8.341	7,064,596
2024-01-23	8.460	8.600	8.370	8.520	8.178	5,573,199
2024-01-22	9.020	9.160	8.370	8.460	8.120	7,054,620
2024-01-19	9.120	9.220	9.030	9.090	8.725	4,822,622
2024-01-18	9.100	9.190	8.860	9.170	8.802	6,764,784
2024-01-17	9.390	9.420	9.190	9.190	8.821	3,753,761
2024-01-16	9.530	9.590	9.220	9.430	9.051	5,335,749
2024-01-15	9.580	9.600	9.450	9.520	9.137	4,348,100
2024-01-12	9.720	9.750	9.570	9.590	9.205	4,151,000
2024-01-11	9.460	9.750	9.450	9.740	9.349	6,003,278
2024-01-10	9.650	9.710	9.440	9.490	9.109	5,323,344
2024-01-09	9.690	9.830	9.610	9.700	9.310	5,257,569
2024-01-08	10.100	10.110	9.710	9.710	9.320	8,658,357
2024-01-05	10.420	10.440	10.090	10.150	9.742	5,582,126
2024-01-04	10.430	10.550	10.300	10.410	9.992	4,738,303
2024-01-03	10.370	10.500	10.300	10.440	10.021	8,308,357
2024-01-02	10.380	10.720	10.350	10.580	10.155	10,028,023
2023-12-29	10.240	10.430	10.110	10.410	9.992	6,357,645
2023-12-28	10.010	10.270	9.850	10.180	9.771	6,967,469
2023-12-27	9.750	10.050	9.740	10.020	9.617	6,558,514
2023-12-26	9.930	9.950	9.670	9.760	9.368	5,771,250
2023-12-25	10.050	10.150	9.900	9.940	9.541	6,408,526
2023-12-22	10.320	10.320	10.010	10.060	9.656	6,291,688
2023-12-21	10.330	10.400	10.100	10.280	9.867	7,623,930
2023-12-20	10.610	10.650	10.290	10.300	9.886	5,125,570
2023-12-19	10.600	10.640	10.490	10.580	10.155	4,785,640
2023-12-18	10.770	10.800	10.530	10.560	10.136	6,781,610
2023-12-15	11.040	11.110	10.800	10.820	10.385	6,789,247
2023-12-14	11.100	11.190	11.010	11.020	10.577	7,415,030
2023-12-13	11.100	11.230	11.050	11.070	10.625	7,972,212
2023-12-12	11.150	11.190	11.060	11.140	10.692	7,180,553
2023-12-11	11.000	11.180	10.880	11.150	10.702	9,605,842
2023-12-08	10.970	11.170	10.910	11.060	10.616	10,291,580
2023-12-07	10.900	11.020	10.830	10.980	10.539	6,269,166
2023-12-06	10.880	10.990	10.760	10.900	10.462	6,375,475
2023-12-05	11.150	11.220	10.880	10.880	10.443	8,225,588
2023-12-04	11.150	11.330	11.110	11.220	10.769	10,113,683
2023-12-01	10.820	11.170	10.750	11.150	10.702	9,076,309
2023-11-30	10.930	11.040	10.760	10.830	10.395	8,187,541
2023-11-29	11.150	11.160	10.950	10.970	10.529	8,477,963
2023-11-28	11.000	11.170	10.920	11.070	10.625	10,203,083
2023-11-27	11.130	11.360	10.990	11.040	10.596	22,820,768
2023-11-24	11.940	11.940	11.150	11.250	10.798	35,301,138
2023-11-23	10.960	11.200	10.920	11.180	10.731	6,109,204
2023-11-22	11.110	11.170	10.980	10.980	10.539	5,174,889
2023-11-21	11.170	11.230	11.050	11.110	10.664	5,977,077
2023-11-20	11.110	11.260	11.110	11.190	10.740	6,028,830
2023-11-17	11.080	11.180	11.080	11.180	10.731	4,935,130
2023-11-16	11.180	11.270	11.100	11.110	10.664	5,075,186
2023-11-15	11.260	11.310	11.120	11.170	10.721	7,097,190
2023-11-14	11.030	11.230	10.980	11.200	10.750	7,985,067
2023-11-13	10.870	11.110	10.870	11.050	10.606	6,842,077
2023-11-10	10.860	10.950	10.770	10.930	10.491	4,939,985
2023-11-09	10.900	11.050	10.820	10.910	10.472	5,767,247
2023-11-08	10.960	11.050	10.860	10.990	10.548	6,114,247
2023-11-07	10.830	10.950	10.750	10.910	10.472	6,293,370
2023-11-06	10.780	10.850	10.740	10.810	10.376	5,965,232
2023-11-03	10.530	10.720	10.510	10.680	10.251	5,517,139
2023-11-02	10.630	10.800	10.500	10.510	10.088	4,564,990

← NewerPage 12 of 21 · 1,219 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.