Eastcompeace Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	23.320	24.270	23.000	23.900	23.679	29,971,044
2026-01-20	25.300	26.060	23.020	23.680	23.461	57,514,208
2026-01-19	25.240	26.310	24.490	25.240	25.007	51,164,692
2026-01-16	27.000	27.040	23.970	24.970	24.739	74,250,704
2026-01-15	27.760	27.900	25.670	26.290	26.047	64,516,544
2026-01-14	27.460	29.990	27.450	28.520	28.256	106,471,935
2026-01-13	29.000	29.950	27.410	27.440	27.186	124,459,100
2026-01-12	25.860	27.710	25.600	27.710	27.454	76,526,102
2026-01-09	23.110	25.190	22.900	25.190	24.957	58,604,855
2026-01-08	22.100	23.790	21.870	22.900	22.688	46,118,878
2026-01-07	22.650	22.770	22.080	22.130	21.926	29,351,459
2026-01-06	22.790	23.010	22.530	22.810	22.599	38,851,738
2026-01-05	22.300	23.410	21.530	23.170	22.956	54,239,544
2025-12-31	21.760	22.670	21.600	22.300	22.094	31,152,310
2025-12-30	22.270	22.770	21.850	21.920	21.717	44,770,315
2025-12-29	21.450	22.500	21.210	22.210	22.005	45,972,995
2025-12-26	21.470	21.770	21.330	21.450	21.252	17,300,895
2025-12-25	21.560	21.940	21.370	21.600	21.400	25,238,204
2025-12-24	20.770	21.300	20.600	21.280	21.083	18,866,963
2025-12-23	21.380	21.450	20.670	20.780	20.588	18,657,440
2025-12-22	21.220	21.770	21.150	21.470	21.272	21,765,763
2025-12-19	20.380	21.330	20.380	21.010	20.816	24,650,145
2025-12-18	20.720	20.960	20.330	20.330	20.142	19,886,526
2025-12-17	21.320	21.390	20.160	20.900	20.707	39,865,118
2025-12-16	20.600	22.260	20.110	21.810	21.608	47,534,976
2025-12-15	20.750	21.080	20.630	20.680	20.489	10,280,591
2025-12-12	20.570	21.020	20.510	20.910	20.717	14,159,992
2025-12-11	21.150	21.160	20.630	20.670	20.479	8,562,319
2025-12-10	21.010	21.190	20.830	21.150	20.955	7,690,810
2025-12-09	21.150	21.350	21.090	21.100	20.905	7,972,754
2025-12-08	20.890	21.490	20.890	21.250	21.054	15,198,110
2025-12-05	20.570	20.990	20.490	20.940	20.747	10,092,920
2025-12-04	20.710	20.880	20.390	20.570	20.380	9,679,141
2025-12-03	21.290	21.350	20.750	20.810	20.618	10,018,350
2025-12-02	21.750	21.750	21.250	21.280	21.083	11,745,741
2025-12-01	21.530	21.970	21.440	21.860	21.658	15,688,584
2025-11-28	21.620	21.680	21.080	21.380	21.182	9,504,399
2025-11-27	21.310	21.480	21.120	21.150	20.955	9,170,110
2025-11-26	21.350	21.680	21.310	21.370	21.173	10,436,098
2025-11-25	21.370	21.760	21.300	21.550	21.351	12,357,970
2025-11-24	20.900	21.400	20.820	21.350	21.153	13,293,217
2025-11-21	21.350	21.680	20.900	20.900	20.707	19,800,248
2025-11-20	22.270	22.310	21.700	21.720	21.519	16,344,933
2025-11-19	22.510	22.710	22.000	22.090	21.886	19,039,449
2025-11-18	22.900	23.510	22.580	22.730	22.520	27,340,611
2025-11-17	22.330	23.090	22.330	22.690	22.480	29,100,167
2025-11-14	22.110	22.480	22.020	22.090	21.886	13,067,318
2025-11-13	22.220	22.340	22.050	22.270	22.064	10,542,813
2025-11-12	22.500	22.550	22.000	22.240	22.035	14,046,738
2025-11-11	22.860	22.940	22.410	22.580	22.371	13,060,527
2025-11-10	22.680	22.930	22.580	22.860	22.649	13,605,616
2025-11-07	23.130	23.190	22.720	22.730	22.520	19,809,637
2025-11-06	23.390	23.480	22.940	23.360	23.144	15,878,794
2025-11-05	23.120	23.630	23.080	23.280	23.065	16,519,633
2025-11-04	24.460	24.460	23.370	23.620	23.402	27,495,650
2025-11-03	24.040	24.580	23.910	24.550	24.323	22,868,800
2025-10-31	24.000	24.400	23.920	24.210	23.986	25,650,015
2025-10-30	25.040	25.040	23.730	23.750	23.531	45,290,603
2025-10-29	24.510	25.480	24.500	25.290	25.056	34,446,286
2025-10-28	25.190	25.580	24.900	24.910	24.680	40,028,861

← NewerPage 4 of 21 · 1,219 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.