Eastcompeace Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10.630	10.780	10.600	10.640	10.212	5,003,720
2023-10-31	10.700	10.880	10.600	10.670	10.241	6,903,120
2023-10-30	10.370	10.690	10.370	10.660	10.232	7,761,399
2023-10-27	10.650	10.660	10.290	10.480	10.059	10,569,420
2023-10-26	10.350	10.650	10.300	10.640	10.212	7,278,958
2023-10-25	10.310	10.600	10.160	10.380	9.963	7,657,331
2023-10-24	10.200	10.320	10.060	10.210	9.800	6,918,004
2023-10-23	10.560	10.560	10.070	10.140	9.733	7,152,430
2023-10-20	10.920	11.050	10.550	10.570	10.145	7,010,418
2023-10-19	11.050	11.180	10.900	10.940	10.500	6,879,882
2023-10-18	11.240	11.250	10.960	11.140	10.692	8,251,722
2023-10-17	11.130	11.350	11.130	11.320	10.865	7,923,099
2023-10-16	11.210	11.280	11.110	11.180	10.731	5,847,183
2023-10-13	11.140	11.310	11.100	11.200	10.750	5,042,961
2023-10-12	11.210	11.310	11.170	11.230	10.779	5,549,172
2023-10-11	11.160	11.300	11.060	11.200	10.750	6,867,365
2023-10-10	11.030	11.230	11.030	11.180	10.731	8,396,019
2023-10-09	10.930	11.090	10.930	11.030	10.587	7,558,468
2023-09-28	10.650	11.010	10.650	10.970	10.529	10,135,760
2023-09-27	10.700	10.780	10.640	10.650	10.222	6,929,265
2023-09-26	10.700	10.840	10.640	10.740	10.308	5,163,087
2023-09-25	10.850	10.910	10.690	10.770	10.337	5,440,995
2023-09-22	10.580	10.890	10.500	10.870	10.433	7,884,002
2023-09-21	10.550	10.710	10.480	10.550	10.126	5,657,115
2023-09-20	10.560	10.750	10.510	10.580	10.155	5,147,341
2023-09-19	10.790	10.790	10.500	10.550	10.126	7,368,392
2023-09-18	10.790	11.080	10.640	10.800	10.366	9,024,676
2023-09-15	11.230	11.240	10.820	10.920	10.481	17,113,307
2023-09-14	11.000	11.850	10.990	11.250	10.798	19,846,805
2023-09-13	11.190	11.230	10.920	11.010	10.568	7,349,509
2023-09-12	11.160	11.270	11.140	11.230	10.779	6,120,529
2023-09-11	11.050	11.240	10.960	11.220	10.769	10,248,482
2023-09-08	10.890	11.060	10.820	11.020	10.577	5,339,795
2023-09-07	11.070	11.120	10.890	10.900	10.462	6,421,710
2023-09-06	10.850	11.070	10.740	11.070	10.625	8,394,390
2023-09-05	10.900	11.000	10.840	10.900	10.462	4,666,993
2023-09-04	10.890	10.970	10.820	10.950	10.510	5,877,772
2023-09-01	11.000	11.020	10.820	10.870	10.433	5,874,132
2023-08-31	10.970	11.050	10.880	11.010	10.568	5,484,381
2023-08-30	10.790	11.090	10.780	11.010	10.568	9,992,060
2023-08-29	10.450	10.910	10.420	10.830	10.395	9,255,326
2023-08-28	10.960	11.000	10.420	10.450	10.030	11,003,676
2023-08-25	10.620	10.740	10.360	10.430	10.011	8,176,790
2023-08-24	10.660	10.880	10.600	10.750	10.318	8,906,002
2023-08-23	10.970	10.990	10.560	10.570	10.145	11,717,041
2023-08-22	10.860	11.040	10.730	11.030	10.587	9,277,853
2023-08-21	10.780	11.020	10.720	10.840	10.404	6,671,685
2023-08-18	11.030	11.170	10.760	10.780	10.347	6,744,218
2023-08-17	10.900	11.150	10.810	11.100	10.654	6,224,736
2023-08-16	11.170	11.200	10.960	10.970	10.529	6,166,950
2023-08-15	11.250	11.330	11.150	11.200	10.750	5,620,135
2023-08-14	11.100	11.300	11.040	11.280	10.827	5,713,605
2023-08-11	11.540	11.540	11.150	11.160	10.712	7,078,605
2023-08-10	11.480	11.550	11.350	11.480	11.019	5,600,914
2023-08-09	11.560	11.730	11.440	11.500	11.038	6,529,442
2023-08-08	11.630	11.740	11.570	11.580	11.115	6,752,124
2023-08-07	11.700	11.770	11.580	11.660	11.191	8,467,371
2023-08-04	11.280	11.650	11.280	11.630	11.163	13,299,320
2023-08-03	11.360	11.450	11.250	11.280	10.827	8,337,475
2023-08-02	11.370	11.470	11.330	11.420	10.961	5,900,798

← NewerPage 13 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.