Eastcompeace Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.000	16.000	15.400	15.700	11.503	18,897,327
2023-05-04	15.810	16.080	15.560	15.950	11.686	23,646,270
2023-04-28	14.990	16.050	14.920	15.840	11.605	29,221,630
2023-04-27	15.400	15.450	14.800	15.000	10.990	33,964,017
2023-04-26	16.110	16.350	15.420	15.720	11.517	42,438,418
2023-04-25	16.300	16.790	16.050	16.370	11.994	53,217,814
2023-04-24	17.200	17.990	16.310	16.790	12.301	83,289,592
2023-04-21	15.980	16.950	15.920	16.560	12.133	60,870,503
2023-04-20	15.280	15.740	15.280	15.410	11.290	10,717,662
2023-04-19	14.860	15.550	14.760	15.340	11.239	14,600,762
2023-04-18	14.940	15.010	14.700	14.820	10.858	9,721,940
2023-04-17	15.370	15.440	14.850	14.900	10.917	15,382,273
2023-04-14	15.700	15.800	15.300	15.420	11.298	10,688,977
2023-04-13	15.900	16.000	15.660	15.670	11.481	10,989,547
2023-04-12	15.650	16.030	15.480	15.960	11.693	12,375,309
2023-04-11	15.620	15.880	15.480	15.690	11.495	12,264,552
2023-04-10	16.050	16.380	15.700	15.770	11.554	21,663,146
2023-04-07	15.600	16.050	15.600	16.050	11.759	17,948,798
2023-04-06	15.890	15.890	15.370	15.560	11.400	13,499,720
2023-04-04	15.800	16.060	15.660	15.850	11.613	17,042,104
2023-04-03	15.330	15.870	15.300	15.820	11.591	16,521,204
2023-03-31	15.390	15.460	15.040	15.330	11.232	8,818,624
2023-03-30	15.580	15.640	15.190	15.320	11.224	11,220,709
2023-03-29	15.630	15.750	15.400	15.590	11.422	11,874,800
2023-03-28	15.720	15.840	15.550	15.630	11.451	10,665,005
2023-03-27	15.680	15.890	15.450	15.870	11.627	17,601,203
2023-03-24	15.640	15.820	15.350	15.680	11.488	13,697,131
2023-03-23	15.620	15.660	15.450	15.620	11.444	11,666,067
2023-03-22	15.600	15.690	15.380	15.630	11.451	17,067,256
2023-03-21	15.090	15.480	14.900	15.460	11.327	21,035,933
2023-03-20	15.080	15.220	14.880	15.050	11.026	13,361,857
2023-03-17	14.690	15.120	14.690	15.050	11.026	17,015,031
2023-03-16	14.950	15.060	14.550	14.570	10.675	17,930,035
2023-03-15	15.060	15.350	14.860	15.110	11.070	15,316,080
2023-03-14	15.300	15.410	14.850	15.140	11.092	14,954,911
2023-03-13	14.700	15.200	14.610	15.190	11.129	14,184,445
2023-03-10	14.910	15.040	14.720	14.760	10.814	9,342,450
2023-03-09	14.900	15.120	14.660	15.020	11.004	11,534,720
2023-03-08	14.800	15.050	14.710	14.860	10.887	11,423,646
2023-03-07	15.110	15.470	14.680	14.680	10.755	17,630,070
2023-03-06	15.020	15.430	14.950	15.220	11.151	14,374,779
2023-03-03	15.160	15.230	14.750	15.080	11.048	16,788,625
2023-03-02	15.290	15.670	15.010	15.220	11.151	22,018,597
2023-03-01	14.710	15.350	14.680	15.240	11.166	19,191,221
2023-02-28	14.690	15.080	14.560	14.790	10.836	13,422,945
2023-02-27	14.590	14.720	14.490	14.520	10.638	8,123,027
2023-02-24	14.610	14.980	14.610	14.730	10.792	9,563,113
2023-02-23	14.860	14.880	14.550	14.610	10.704	11,005,530
2023-02-22	14.830	14.990	14.560	14.860	10.887	12,751,722
2023-02-21	14.960	15.480	14.650	14.760	10.814	18,649,907
2023-02-20	14.770	15.090	14.590	14.850	10.880	14,750,080
2023-02-17	15.600	15.700	14.730	14.820	10.858	23,009,524
2023-02-16	15.350	16.050	15.130	15.250	11.173	29,598,826
2023-02-15	15.190	15.420	15.070	15.320	11.224	9,916,705
2023-02-14	15.410	15.440	15.070	15.100	11.063	12,472,723
2023-02-13	15.200	15.420	15.190	15.400	11.283	13,594,961
2023-02-10	15.160	15.420	15.160	15.200	11.136	11,541,426
2023-02-09	14.960	15.290	14.860	15.230	11.158	10,313,218
2023-02-08	15.280	15.330	14.930	15.030	11.012	11,205,892
2023-02-07	15.220	15.330	15.090	15.230	11.158	9,936,403

← NewerPage 15 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.