Eastcompeace Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.190	15.390	15.110	15.250	11.173	14,026,749
2023-02-03	14.900	15.350	14.840	15.240	11.166	15,998,316
2023-02-02	15.000	15.370	14.920	14.980	10.975	17,268,771
2023-02-01	14.900	15.060	14.730	15.060	11.034	15,068,853
2023-01-31	14.450	14.910	14.400	14.850	10.880	18,262,121
2023-01-30	14.540	14.820	14.280	14.530	10.645	18,439,855
2023-01-20	14.280	14.380	14.150	14.280	10.462	13,086,585
2023-01-19	13.890	14.330	13.800	14.280	10.462	18,372,233
2023-01-18	13.770	13.970	13.530	13.870	10.162	11,023,260
2023-01-17	13.810	14.000	13.700	13.760	10.081	11,316,294
2023-01-16	13.700	14.040	13.600	13.750	10.074	14,513,289
2023-01-13	13.720	13.780	13.500	13.640	9.993	7,891,577
2023-01-12	13.800	14.000	13.540	13.710	10.045	16,971,763
2023-01-11	13.760	14.070	13.520	13.570	9.942	13,610,255
2023-01-10	13.710	13.900	13.680	13.760	10.081	7,293,475
2023-01-09	13.600	13.850	13.570	13.710	10.045	8,272,651
2023-01-06	13.800	13.890	13.630	13.680	10.023	9,699,236
2023-01-05	13.770	13.990	13.770	13.850	10.147	11,964,069
2023-01-04	13.700	13.840	13.620	13.770	10.089	12,079,022
2023-01-03	13.350	13.750	12.960	13.700	10.037	15,185,752
2022-12-30	13.000	13.330	12.940	13.150	9.634	8,771,257
2022-12-29	12.730	13.120	12.670	13.010	9.532	12,150,353
2022-12-28	13.200	13.200	12.700	12.750	9.341	13,669,341
2022-12-27	13.180	13.450	13.020	13.270	9.722	12,032,196
2022-12-26	13.100	13.340	13.000	13.160	9.642	10,022,974
2022-12-23	13.240	13.430	12.910	13.260	9.715	13,231,099
2022-12-22	14.150	14.150	13.260	13.330	9.766	21,478,952
2022-12-21	14.000	14.180	13.760	14.150	10.367	12,256,260
2022-12-20	14.100	14.450	13.750	14.070	10.309	15,549,913
2022-12-19	14.140	14.210	13.880	13.940	10.213	10,727,837
2022-12-16	14.200	14.500	13.890	14.200	10.404	14,722,821
2022-12-15	14.220	14.550	14.120	14.410	10.558	11,855,740
2022-12-14	14.500	14.770	14.240	14.400	10.550	17,344,847
2022-12-13	14.850	14.850	14.350	14.490	10.616	15,225,028
2022-12-12	14.870	15.060	14.570	14.860	10.887	16,798,581
2022-12-09	15.010	15.060	14.550	14.860	10.887	21,477,397
2022-12-08	15.280	15.500	14.600	14.870	10.895	46,107,592
2022-12-07	13.850	15.260	13.700	15.260	11.180	45,105,316
2022-12-06	13.770	13.990	13.700	13.870	10.162	16,729,629
2022-12-05	13.630	13.920	13.630	13.870	10.162	19,719,700
2022-12-02	13.500	13.840	13.430	13.600	9.964	15,845,856
2022-12-01	13.490	13.800	13.360	13.570	9.942	20,526,049
2022-11-30	13.800	13.900	13.210	13.490	9.884	26,285,308
2022-11-29	12.980	14.060	12.980	13.850	10.147	43,944,189
2022-11-28	14.000	14.000	12.950	12.950	9.488	48,647,248
2022-11-25	14.550	14.750	14.270	14.390	10.543	32,134,056
2022-11-24	14.930	15.350	14.280	14.730	10.792	54,606,986
2022-11-23	15.660	16.400	15.030	15.180	11.122	91,368,997
2022-11-22	13.960	15.350	13.860	15.350	11.246	52,657,900
2022-11-21	13.650	14.100	13.540	13.950	10.221	15,203,475
2022-11-18	14.120	14.570	13.770	13.790	10.103	26,601,155
2022-11-17	13.860	14.150	13.660	14.150	10.367	20,471,660
2022-11-16	13.880	14.300	13.690	13.750	10.074	15,395,437
2022-11-15	13.570	13.950	13.450	13.920	10.199	15,926,444
2022-11-14	13.800	13.870	13.360	13.580	9.950	22,946,188
2022-11-11	13.930	14.180	13.470	13.940	10.213	28,491,767
2022-11-10	13.690	13.960	13.600	13.650	10.001	12,241,528
2022-11-09	14.040	14.080	13.670	13.790	10.103	12,973,415
2022-11-08	13.920	14.150	13.550	14.060	10.301	17,375,631
2022-11-07	14.300	14.580	13.890	13.960	10.228	18,690,172

← NewerPage 16 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.