Eastcompeace Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.820	18.920	18.460	18.530	18.359	10,817,568
2026-04-23	19.210	19.400	18.880	18.950	18.775	8,945,671
2026-04-22	19.040	19.280	18.920	19.250	19.072	8,876,280
2026-04-21	19.400	19.440	19.010	19.100	18.924	9,176,100
2026-04-20	19.250	19.550	19.180	19.440	19.260	10,384,078
2026-04-17	19.080	19.340	18.940	19.250	19.072	10,358,627
2026-04-16	18.890	19.100	18.860	19.050	18.874	8,530,093
2026-04-15	19.280	19.400	18.860	18.900	18.725	10,486,604
2026-04-14	19.360	19.450	19.010	19.200	19.023	11,677,641
2026-04-13	19.300	19.440	19.070	19.230	19.052	19,301,762
2026-04-10	19.220	20.450	19.210	19.740	19.558	30,063,526
2026-04-09	19.350	19.450	19.050	19.120	18.943	8,768,765
2026-04-08	19.310	19.560	19.100	19.540	19.359	14,001,137
2026-04-07	18.650	19.310	18.570	18.930	18.755	11,426,790
2026-04-03	19.300	19.330	18.690	18.720	18.547	7,994,624
2026-04-02	19.260	19.300	18.750	18.890	18.715	6,592,560
2026-04-01	19.330	19.440	19.050	19.290	19.112	7,629,690
2026-03-31	19.200	19.440	18.980	18.990	18.815	8,152,024
2026-03-30	18.880	19.250	18.770	19.200	19.023	7,122,240
2026-03-27	18.760	19.330	18.670	19.160	18.983	7,351,735
2026-03-26	19.300	19.410	18.840	18.900	18.725	7,523,969
2026-03-25	18.990	19.300	18.960	19.280	19.102	9,652,835
2026-03-24	18.610	18.910	18.350	18.910	18.735	13,050,334
2026-03-23	18.800	19.140	18.100	18.250	18.081	17,657,887
2026-03-20	20.280	20.460	19.290	19.300	19.122	14,466,603
2026-03-19	20.370	20.590	20.120	20.180	19.994	10,754,171
2026-03-18	20.540	20.700	20.310	20.630	20.439	8,027,833
2026-03-17	21.020	21.040	20.550	20.550	20.360	11,820,344
2026-03-16	20.720	21.180	20.720	21.050	20.856	14,747,205
2026-03-13	20.930	21.040	20.530	20.630	20.439	18,861,831
2026-03-12	21.450	21.800	21.320	21.690	21.490	17,394,031
2026-03-11	21.510	21.780	21.330	21.430	21.232	14,129,338
2026-03-10	21.420	21.650	21.110	21.330	21.133	10,863,617
2026-03-09	21.120	21.230	20.410	21.170	20.974	16,028,516
2026-03-06	21.210	21.780	21.200	21.630	21.430	9,917,452
2026-03-05	21.550	21.910	21.210	21.390	21.192	13,756,836
2026-03-04	21.000	21.570	21.000	21.180	20.984	12,338,610
2026-03-03	22.230	22.590	21.360	21.420	21.222	23,790,454
2026-03-02	23.020	23.030	21.840	22.090	21.886	34,282,433
2026-02-27	22.870	23.590	22.810	23.520	23.303	29,972,739
2026-02-26	23.280	23.740	22.820	22.920	22.708	31,124,323
2026-02-25	22.490	23.090	22.420	22.830	22.619	18,922,688
2026-02-24	22.790	22.900	22.440	22.490	22.282	13,761,594
2026-02-13	22.400	22.750	22.350	22.450	22.243	11,591,681
2026-02-12	22.470	22.700	22.260	22.450	22.243	11,812,966
2026-02-11	22.770	22.880	22.540	22.570	22.361	13,339,249
2026-02-10	23.110	23.150	22.800	22.820	22.609	11,581,991
2026-02-09	23.000	23.340	22.870	23.040	22.827	14,061,240
2026-02-06	22.350	22.980	22.200	22.600	22.391	13,512,647
2026-02-05	22.890	23.080	22.540	22.630	22.421	11,872,608
2026-02-04	22.950	23.400	22.850	23.050	22.837	15,311,597
2026-02-03	22.720	23.260	22.600	23.220	23.005	20,865,071
2026-02-02	23.010	23.490	22.410	22.410	22.203	20,444,881
2026-01-30	23.980	24.160	22.940	23.240	23.025	26,034,734
2026-01-29	24.000	24.660	23.450	24.020	23.798	38,801,017
2026-01-28	24.010	25.200	23.740	23.770	23.550	42,864,502
2026-01-27	23.460	23.820	23.140	23.750	23.531	18,649,315
2026-01-26	24.270	24.450	23.270	23.630	23.412	28,206,803
2026-01-23	23.820	24.550	23.790	24.280	24.056	27,785,376
2026-01-22	24.160	24.330	23.560	23.800	23.580	24,909,222

← NewerPage 3 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.