Eastcompeace Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.700	9.990	9.680	9.890	7.216	8,884,369
2022-05-11	9.840	10.140	9.740	9.740	7.106	12,016,041
2022-05-10	9.420	10.050	9.320	9.840	7.179	13,813,878
2022-05-09	9.270	9.670	9.270	9.480	6.917	7,150,535
2022-05-06	9.200	9.640	9.130	9.370	6.837	8,840,553
2022-05-05	9.410	9.550	9.260	9.420	6.873	10,059,686
2022-04-29	8.970	9.510	8.850	9.410	6.866	12,293,096
2022-04-28	9.110	9.120	8.730	8.850	6.457	8,690,112
2022-04-27	8.660	9.130	8.420	9.110	6.647	12,107,187
2022-04-26	9.110	9.200	8.600	8.700	6.348	14,226,215
2022-04-25	10.000	10.010	9.120	9.120	6.654	18,297,039
2022-04-22	10.470	10.550	10.090	10.090	7.362	9,902,690
2022-04-21	10.780	10.950	10.180	10.250	7.479	11,766,358
2022-04-20	11.230	11.300	10.750	10.850	7.916	8,605,338
2022-04-19	10.950	11.280	10.810	11.000	8.026	7,566,821
2022-04-18	10.750	11.090	10.510	10.930	7.975	7,915,282
2022-04-15	11.130	11.130	10.770	10.980	8.011	10,315,332
2022-04-14	11.220	11.480	11.130	11.160	8.142	8,538,556
2022-04-13	11.870	11.870	11.110	11.140	8.128	12,883,314
2022-04-12	11.720	11.910	11.530	11.900	8.682	12,535,584
2022-04-11	12.200	12.380	11.480	11.510	8.398	13,298,006
2022-04-08	12.340	12.470	11.900	12.470	9.098	11,830,699
2022-04-07	12.800	12.870	12.320	12.340	9.003	12,986,898
2022-04-06	12.840	13.220	12.810	12.890	9.405	12,155,517
2022-04-01	12.800	12.940	12.650	12.840	9.368	10,332,114
2022-03-31	12.790	13.090	12.650	12.870	9.390	14,041,287
2022-03-30	12.700	12.840	12.470	12.780	9.325	12,961,382
2022-03-29	13.050	13.150	12.590	12.690	9.259	15,569,443
2022-03-28	12.800	13.430	12.580	13.090	9.551	12,376,180
2022-03-25	13.760	13.930	12.910	13.040	9.514	18,351,962
2022-03-24	13.800	13.900	13.470	13.520	9.864	14,900,471
2022-03-23	13.680	14.330	13.680	13.960	10.185	19,040,320
2022-03-22	13.740	14.150	13.600	13.800	10.069	15,455,975
2022-03-21	13.800	14.050	13.680	13.890	10.134	12,981,512
2022-03-18	14.250	14.450	13.880	14.000	10.215	25,560,600
2022-03-17	13.960	14.780	13.780	14.470	10.558	32,557,844
2022-03-16	14.140	14.300	13.130	13.960	10.185	31,290,481
2022-03-15	14.550	15.010	13.770	13.870	10.120	35,341,209
2022-03-14	14.100	15.280	13.950	14.830	10.820	38,617,705
2022-03-11	13.770	14.400	13.420	14.400	10.506	22,659,947
2022-03-10	13.800	14.100	13.660	13.980	10.200	15,601,352
2022-03-09	13.210	13.500	12.580	13.500	9.850	18,464,886
2022-03-08	13.800	14.030	13.110	13.210	9.638	15,751,845
2022-03-07	14.480	14.480	13.820	13.900	10.142	13,102,720
2022-03-04	14.420	14.710	14.140	14.400	10.506	15,310,863
2022-03-03	15.000	15.090	14.400	14.460	10.550	20,760,955
2022-03-02	15.010	15.290	14.840	14.980	10.930	24,345,301
2022-03-01	14.290	15.240	13.990	15.180	11.076	35,624,143
2022-02-28	14.690	14.930	14.280	14.340	10.463	15,229,520
2022-02-25	13.780	14.510	13.650	14.270	10.412	19,821,977
2022-02-24	14.460	14.550	13.430	13.720	10.010	23,981,631
2022-02-23	14.450	14.620	14.290	14.490	10.572	10,872,409
2022-02-22	14.600	14.860	14.130	14.450	10.543	17,622,958
2022-02-21	14.530	15.180	14.490	14.770	10.776	20,882,075
2022-02-18	14.350	14.640	14.310	14.510	10.587	11,239,161
2022-02-17	14.500	14.900	14.350	14.550	10.616	15,289,345
2022-02-16	15.020	15.100	14.350	14.680	10.711	19,560,517
2022-02-15	14.600	14.850	14.360	14.710	10.733	17,411,579
2022-02-14	14.620	15.300	14.520	14.650	10.689	24,794,391
2022-02-11	15.430	15.860	15.170	15.260	11.134	36,185,948

← NewerPage 19 of 21 · 1,212 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.