Eastcompeace Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	12.590	13.020	12.500	12.970	9.503	14,932,261
2022-08-04	12.680	12.780	12.280	12.470	9.136	10,430,267
2022-08-03	12.580	13.100	12.390	12.490	9.151	18,686,188
2022-08-02	13.050	13.050	12.360	12.480	9.144	23,786,688
2022-08-01	13.250	13.360	13.090	13.170	9.649	10,926,237
2022-07-29	13.000	13.490	12.910	13.310	9.752	19,101,999
2022-07-28	13.060	13.240	12.900	13.000	9.525	17,473,948
2022-07-27	12.700	13.260	12.660	13.030	9.547	23,979,216
2022-07-26	12.540	13.190	12.430	12.780	9.363	29,365,698
2022-07-25	12.340	12.680	12.160	12.650	9.268	25,574,671
2022-07-22	12.460	12.520	12.180	12.340	9.041	9,208,810
2022-07-21	12.530	12.700	12.290	12.310	9.019	13,213,782
2022-07-20	12.220	12.550	12.030	12.520	9.173	17,488,140
2022-07-19	11.850	12.130	11.750	12.100	8.865	10,852,461
2022-07-18	11.510	11.850	11.500	11.770	8.623	6,531,129
2022-07-15	11.670	11.720	11.340	11.580	8.484	7,872,008
2022-07-14	11.640	11.790	11.450	11.690	8.565	4,946,965
2022-07-13	11.600	11.690	11.490	11.600	8.499	5,986,121
2022-07-12	11.720	11.900	11.490	11.530	8.448	9,000,956
2022-07-11	12.170	12.180	11.650	11.700	8.572	14,406,620
2022-07-08	11.860	12.740	11.800	12.170	8.916	19,772,220
2022-07-07	11.900	12.080	11.800	11.870	8.697	6,566,943
2022-07-06	12.080	12.100	11.760	11.860	8.689	6,624,798
2022-07-05	12.080	12.200	11.860	12.030	8.814	8,405,142
2022-07-04	12.410	12.420	11.960	12.080	8.850	10,670,212
2022-07-01	12.180	12.550	12.030	12.220	8.953	12,061,246
2022-06-30	12.050	12.230	12.010	12.050	8.828	7,660,140
2022-06-29	12.490	12.660	12.050	12.050	8.828	13,757,498
2022-06-28	12.270	12.590	12.050	12.490	9.151	12,979,287
2022-06-27	12.570	12.670	12.160	12.240	8.968	16,072,767
2022-06-24	12.220	12.710	12.200	12.470	9.136	17,647,678
2022-06-23	11.700	12.440	11.670	12.200	8.938	16,471,772
2022-06-22	12.000	12.180	11.680	11.710	8.579	9,247,773
2022-06-21	12.280	12.280	11.850	12.040	8.785	8,899,049
2022-06-20	11.960	12.390	11.930	12.170	8.879	11,653,656
2022-06-17	12.190	12.300	11.930	12.090	8.821	10,115,729
2022-06-16	11.920	12.420	11.890	12.180	8.887	18,648,565
2022-06-15	11.920	12.100	11.870	11.870	8.661	12,784,670
2022-06-14	11.980	11.980	11.550	11.940	8.712	12,798,736
2022-06-13	12.260	12.360	11.940	12.080	8.814	18,736,235
2022-06-10	11.780	12.790	11.540	12.390	9.040	29,660,586
2022-06-09	11.900	12.020	11.580	11.680	8.522	11,056,522
2022-06-08	11.870	12.170	11.710	11.980	8.741	14,662,324
2022-06-07	12.090	12.180	11.850	11.900	8.682	14,182,805
2022-06-06	12.200	12.250	11.900	12.080	8.814	17,870,515
2022-06-02	11.890	12.500	11.820	12.350	9.011	24,569,461
2022-06-01	12.340	12.460	11.910	12.060	8.799	29,255,525
2022-05-31	11.950	13.000	11.800	12.690	9.259	40,988,633
2022-05-30	11.620	12.070	11.510	11.960	8.726	29,800,704
2022-05-27	11.500	12.100	11.130	11.620	8.478	40,685,810
2022-05-26	10.750	11.180	10.420	11.000	8.026	25,126,448
2022-05-25	10.850	10.920	10.420	10.770	7.858	16,246,153
2022-05-24	10.800	11.530	10.570	10.610	7.741	36,522,258
2022-05-23	10.350	10.880	10.310	10.820	7.894	18,491,725
2022-05-20	10.280	10.470	10.180	10.330	7.537	14,464,947
2022-05-19	10.410	10.410	10.100	10.280	7.500	24,913,808
2022-05-18	9.930	10.790	9.930	10.500	7.661	30,114,597
2022-05-17	9.860	10.010	9.640	9.810	7.158	12,750,730
2022-05-16	9.830	10.470	9.750	9.960	7.267	14,053,403
2022-05-13	10.000	10.000	9.680	9.820	7.165	5,560,217

← NewerPage 18 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.