Eastcompeace Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.380	12.710	12.300	12.640	12.640	11,693,802
2026-07-22	12.790	12.830	12.380	12.460	12.460	14,885,740
2026-07-21	12.480	12.990	12.340	12.840	12.840	22,024,816
2026-07-20	12.390	12.940	12.240	12.450	12.450	16,373,223
2026-07-17	13.030	13.110	12.300	12.390	12.390	11,829,945
2026-07-16	12.890	13.270	12.810	12.970	12.970	9,635,042
2026-07-15	12.880	13.190	12.850	12.970	12.970	8,051,032
2026-07-14	12.910	13.060	12.590	12.920	12.920	10,182,861
2026-07-13	13.650	13.780	12.880	12.910	12.910	11,556,740
2026-07-10	13.450	14.130	13.290	13.670	13.670	11,797,993
2026-07-09	13.430	13.590	12.980	13.490	13.490	12,093,125
2026-07-08	13.500	13.780	13.350	13.590	13.590	12,141,296
2026-07-07	13.840	13.900	13.430	13.450	13.450	10,261,682
2026-07-06	14.330	14.380	13.810	13.880	13.880	10,755,003
2026-07-03	14.370	14.580	14.250	14.320	14.320	8,704,480
2026-07-02	14.640	14.890	14.320	14.360	14.360	11,209,228
2026-07-01	14.560	14.860	14.440	14.630	14.630	10,871,481
2026-06-30	14.450	14.700	14.280	14.630	14.630	9,627,951
2026-06-29	14.650	14.720	14.310	14.440	14.440	11,277,926
2026-06-26	15.250	15.250	14.700	14.700	14.700	12,501,337
2026-06-25	15.580	15.700	15.260	15.410	15.410	10,161,204
2026-06-24	16.200	16.200	15.350	15.580	15.580	12,737,585
2026-06-23	16.170	16.570	16.000	16.130	16.130	13,426,387
2026-06-22	15.920	16.340	15.460	16.280	16.280	16,304,712
2026-06-18	16.020	16.220	15.820	15.960	15.960	10,006,420
2026-06-17	16.330	16.420	16.010	16.130	16.130	12,322,080
2026-06-16	16.280	16.480	16.150	16.330	16.330	12,879,000
2026-06-15	16.300	16.400	15.920	16.370	16.370	20,934,480
2026-06-12	15.600	16.590	15.590	16.230	16.230	25,561,051
2026-06-11	15.700	15.950	15.300	15.690	15.545	10,269,494
2026-06-10	15.650	15.900	15.430	15.700	15.555	8,213,803
2026-06-09	15.880	15.950	15.610	15.860	15.713	7,883,407
2026-06-08	16.080	16.280	15.400	15.760	15.614	12,167,683
2026-06-05	16.180	16.790	16.060	16.480	16.328	12,805,134
2026-06-04	16.300	16.380	16.090	16.200	16.050	6,420,243
2026-06-03	16.310	16.750	16.260	16.400	16.248	8,950,973
2026-06-02	16.620	16.650	16.100	16.260	16.110	8,442,867
2026-06-01	16.290	16.810	16.250	16.620	16.466	10,767,895
2026-05-29	16.950	17.020	16.230	16.300	16.149	11,575,431
2026-05-28	16.820	17.020	16.380	16.870	16.714	11,907,877
2026-05-27	17.450	17.630	16.750	16.820	16.665	13,040,971
2026-05-26	17.680	17.800	17.220	17.600	17.437	11,314,843
2026-05-25	17.910	18.170	17.390	17.720	17.556	11,041,755
2026-05-22	17.860	18.140	17.580	18.030	17.863	11,037,340
2026-05-21	18.650	18.790	17.720	17.720	17.556	14,141,280
2026-05-20	18.790	18.870	18.450	18.510	18.339	8,997,313
2026-05-19	18.750	18.940	18.550	18.860	18.686	8,999,843
2026-05-18	18.500	18.840	18.330	18.770	18.597	10,582,791
2026-05-15	19.190	19.280	18.480	18.630	18.458	13,100,255
2026-05-14	19.910	19.950	19.140	19.160	18.983	10,312,510
2026-05-13	19.710	19.820	19.480	19.730	19.548	11,259,358
2026-05-12	20.080	20.140	19.580	19.650	19.468	12,566,849
2026-05-11	20.190	20.300	19.910	20.060	19.875	12,249,682
2026-05-08	19.780	20.270	19.730	20.180	19.994	14,214,693
2026-05-07	19.680	19.970	19.630	19.920	19.736	13,946,415
2026-05-06	18.940	19.860	18.940	19.680	19.498	22,037,348
2026-04-30	18.760	18.960	18.710	18.930	18.755	6,729,715
2026-04-29	18.560	18.950	18.550	18.830	18.656	7,175,330
2026-04-28	19.260	19.260	18.600	18.730	18.557	11,522,444
2026-04-27	18.870	19.340	18.740	19.250	19.072	16,454,620

← NewerPage 2 of 5 · 243 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.