Eastcompeace Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	14.300	14.580	13.890	13.960	10.228	18,690,172
2022-11-04	14.280	14.400	14.020	14.310	10.484	15,372,263
2022-11-03	14.280	14.490	14.040	14.270	10.455	20,016,245
2022-11-02	14.280	14.650	14.170	14.510	10.631	23,380,932
2022-11-01	14.460	14.530	14.000	14.260	10.448	17,266,848
2022-10-31	14.000	14.650	13.950	14.280	10.462	20,721,246
2022-10-28	13.840	14.480	13.760	13.890	10.177	19,636,760
2022-10-27	14.430	14.890	14.300	14.350	10.514	23,567,810
2022-10-26	13.940	14.540	13.940	14.380	10.536	19,976,162
2022-10-25	14.070	14.190	13.720	13.940	10.213	15,313,558
2022-10-24	13.960	14.500	13.960	14.050	10.294	20,276,200
2022-10-21	13.910	14.230	13.790	14.120	10.345	17,141,800
2022-10-20	13.850	14.220	13.620	13.950	10.221	17,644,715
2022-10-19	14.010	14.220	13.800	13.910	10.191	20,135,757
2022-10-18	13.980	14.230	13.660	14.000	10.257	26,841,626
2022-10-17	13.400	14.160	13.300	13.890	10.177	33,212,648
2022-10-14	13.070	13.800	12.870	13.570	9.942	45,688,172
2022-10-13	12.000	13.170	11.980	13.170	9.649	28,520,051
2022-10-12	11.300	11.990	11.290	11.970	8.770	12,437,766
2022-10-11	11.180	11.460	11.160	11.450	8.389	9,311,263
2022-10-10	11.610	11.680	11.050	11.210	8.213	10,177,060
2022-09-30	11.680	11.960	11.510	11.600	8.499	9,541,933
2022-09-29	11.950	12.270	11.680	11.800	8.645	12,722,178
2022-09-28	11.770	12.450	11.710	11.910	8.726	17,877,054
2022-09-27	11.650	11.970	11.500	11.860	8.689	10,864,932
2022-09-26	11.560	11.910	11.360	11.610	8.506	18,408,990
2022-09-23	13.100	13.160	12.050	12.100	8.865	31,955,970
2022-09-22	13.210	13.570	12.940	13.140	9.627	21,094,710
2022-09-21	13.250	13.350	12.650	13.220	9.686	26,696,103
2022-09-20	13.130	13.550	12.810	13.420	9.832	32,385,399
2022-09-19	13.800	13.990	13.030	13.160	9.642	50,854,129
2022-09-16	12.980	14.060	12.900	14.060	10.301	39,159,923
2022-09-15	13.120	13.140	12.570	12.780	9.363	12,487,265
2022-09-14	13.180	13.340	12.870	13.020	9.539	11,215,894
2022-09-13	13.790	13.920	13.290	13.350	9.781	16,242,475
2022-09-09	13.730	14.070	13.700	13.790	10.103	17,200,257
2022-09-08	13.700	14.080	13.580	13.710	10.045	12,498,527
2022-09-07	13.880	14.030	13.560	13.650	10.001	13,158,315
2022-09-06	13.600	14.090	13.560	13.870	10.162	20,910,292
2022-09-05	13.270	13.950	13.010	13.590	9.957	26,001,194
2022-09-02	12.220	13.370	12.220	13.090	9.590	20,818,365
2022-09-01	12.450	12.510	12.180	12.210	8.946	6,015,603
2022-08-31	12.590	12.690	12.160	12.390	9.078	8,868,932
2022-08-30	12.700	12.910	12.510	12.600	9.231	8,236,614
2022-08-29	13.100	13.170	12.780	12.880	9.437	14,613,942
2022-08-26	12.880	13.870	12.790	13.450	9.854	19,142,197
2022-08-25	12.750	12.930	12.550	12.850	9.415	9,208,061
2022-08-24	13.450	13.450	12.680	12.690	9.297	17,823,449
2022-08-23	14.050	14.090	13.290	13.390	9.810	28,310,304
2022-08-22	13.050	13.540	12.880	13.330	9.766	12,151,392
2022-08-19	13.390	13.600	13.120	13.120	9.612	9,941,707
2022-08-18	13.260	13.540	13.220	13.380	9.803	9,462,479
2022-08-17	13.700	13.730	13.200	13.250	9.708	13,624,691
2022-08-16	13.470	13.790	13.350	13.700	10.037	10,958,049
2022-08-15	13.330	13.490	13.150	13.420	9.832	8,026,172
2022-08-12	13.420	13.550	13.310	13.410	9.825	8,642,112
2022-08-11	13.430	13.700	13.330	13.420	9.832	11,290,890
2022-08-10	13.240	13.650	13.170	13.420	9.832	14,559,825
2022-08-09	13.050	13.370	12.830	13.290	9.737	15,391,845
2022-08-08	12.900	13.040	12.800	12.980	9.510	8,707,790

← NewerPage 17 of 21 · 1,220 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.