Eastcompeace Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11.420	11.430	11.250	11.390	10.932	7,439,822
2023-07-31	11.440	11.510	11.270	11.430	10.971	7,140,230
2023-07-28	11.360	11.470	11.250	11.430	10.971	7,308,548
2023-07-27	11.420	11.510	11.370	11.410	10.952	5,785,114
2023-07-26	11.800	11.810	11.420	11.450	10.990	9,286,641
2023-07-25	11.720	11.850	11.630	11.840	11.364	7,739,878
2023-07-24	11.500	11.720	11.480	11.650	11.182	5,990,959
2023-07-21	11.660	11.720	11.520	11.540	11.076	7,031,050
2023-07-20	11.890	11.990	11.680	11.690	11.220	9,963,557
2023-07-19	11.880	12.050	11.820	11.890	11.412	8,764,780
2023-07-18	12.280	12.290	11.890	11.920	11.441	14,500,468
2023-07-17	12.680	12.740	12.000	12.150	11.662	25,128,931
2023-07-14	12.350	12.850	12.150	12.690	12.180	28,626,077
2023-07-13	12.410	12.880	12.320	12.520	12.017	23,892,213
2023-07-12	12.260	12.770	12.160	12.320	11.825	19,574,446
2023-07-11	12.200	12.340	12.150	12.260	11.767	7,050,232
2023-07-10	12.410	12.450	12.160	12.210	11.719	7,330,058
2023-07-07	12.390	12.490	12.120	12.350	11.854	10,118,005
2023-07-06	12.420	12.680	12.370	12.420	11.921	9,286,957
2023-07-05	12.650	12.750	12.460	12.480	11.979	10,803,828
2023-07-04	12.760	12.840	12.470	12.570	12.065	14,096,477
2023-07-03	13.050	13.110	12.530	12.770	12.257	17,257,115
2023-06-30	12.730	13.370	12.700	13.110	12.583	22,421,299
2023-06-29	12.300	12.930	12.300	12.830	12.314	14,570,968
2023-06-28	12.780	13.020	12.180	12.520	12.017	13,084,037
2023-06-27	12.330	12.840	12.260	12.700	12.190	11,958,166
2023-06-26	12.600	12.830	12.320	12.360	11.863	13,632,798
2023-06-21	12.890	13.050	12.580	12.740	12.228	13,840,818
2023-06-20	16.900	17.120	16.600	16.940	12.411	15,394,255
2023-06-19	16.690	16.980	16.550	16.920	12.397	14,424,961
2023-06-16	16.290	16.840	16.150	16.680	12.221	13,969,754
2023-06-15	16.420	16.550	16.080	16.190	11.862	10,792,342
2023-06-14	16.550	16.730	16.270	16.440	12.045	11,641,332
2023-06-13	16.140	16.430	15.960	16.360	11.986	10,818,356
2023-06-12	15.920	16.290	15.920	16.130	11.818	10,742,624
2023-06-09	15.780	16.030	15.650	15.960	11.693	8,509,930
2023-06-08	16.020	16.040	15.740	15.840	11.605	8,130,145
2023-06-07	15.680	16.100	15.620	16.020	11.737	10,281,135
2023-06-06	16.000	16.100	15.640	15.680	11.488	13,888,530
2023-06-05	15.810	16.270	15.810	15.990	11.715	13,399,184
2023-06-02	15.750	16.180	15.700	15.810	11.583	15,416,337
2023-06-01	15.620	15.930	15.450	15.800	11.576	13,175,861
2023-05-31	15.290	15.700	15.210	15.650	11.466	14,935,677
2023-05-30	15.050	15.340	14.910	15.330	11.232	12,439,303
2023-05-29	14.740	15.240	14.700	15.100	11.063	12,502,215
2023-05-26	14.580	14.820	14.500	14.750	10.807	6,978,647
2023-05-25	14.600	14.920	14.380	14.620	10.711	8,644,093
2023-05-24	14.580	14.800	14.400	14.660	10.741	7,805,769
2023-05-23	14.880	14.950	14.660	14.660	10.741	7,017,827
2023-05-22	14.900	15.130	14.730	14.890	10.909	10,665,721
2023-05-19	14.660	15.160	14.650	15.060	11.034	15,576,779
2023-05-18	14.400	14.940	14.380	14.790	10.836	14,219,649
2023-05-17	14.000	14.370	13.920	14.350	10.514	11,711,030
2023-05-16	14.310	14.320	13.850	13.970	10.235	13,595,496
2023-05-15	14.200	14.410	13.900	14.310	10.484	12,785,025
2023-05-12	14.480	14.660	14.200	14.200	10.404	13,451,540
2023-05-11	14.810	14.930	14.330	14.520	10.638	16,334,997
2023-05-10	15.200	15.430	14.630	14.890	10.909	19,484,970
2023-05-09	15.750	15.890	15.200	15.210	11.144	21,465,752
2023-05-08	15.710	15.940	15.420	15.760	11.547	16,300,480

← NewerPage 14 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.