Eastcompeace Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.120	26.260	25.120	25.460	25.225	48,288,547
2025-10-24	25.210	25.650	24.850	25.060	24.828	41,424,121
2025-10-23	26.700	26.700	25.000	25.500	25.264	57,389,601
2025-10-22	27.150	28.870	26.710	27.290	27.038	72,328,967
2025-10-21	27.500	28.000	26.510	27.670	27.414	84,991,414
2025-10-20	26.360	28.880	25.810	28.200	27.939	129,706,301
2025-10-17	24.100	26.360	23.810	26.360	26.116	57,574,196
2025-10-16	24.500	25.470	23.680	23.960	23.739	57,798,033
2025-10-15	25.860	26.880	24.880	25.370	25.136	98,892,851
2025-10-14	23.590	25.280	23.540	25.280	25.046	49,380,223
2025-10-13	21.980	23.100	21.740	22.980	22.768	22,230,593
2025-10-10	23.060	23.140	22.700	22.770	22.560	18,497,381
2025-10-09	23.070	23.210	22.950	23.170	22.956	20,425,298
2025-09-30	23.360	23.440	22.890	22.940	22.728	20,288,986
2025-09-29	23.010	23.610	22.630	23.140	22.926	31,207,529
2025-09-26	24.010	24.470	23.150	23.150	22.936	33,846,548
2025-09-25	23.890	24.140	23.520	23.550	23.332	21,434,581
2025-09-24	23.700	24.110	23.580	23.960	23.739	21,500,439
2025-09-23	25.000	25.160	23.640	24.060	23.838	36,801,835
2025-09-22	24.710	25.170	24.570	25.170	24.937	24,323,257
2025-09-19	25.800	25.850	24.520	24.720	24.492	41,278,148
2025-09-18	26.100	26.940	25.660	26.020	25.780	46,914,690
2025-09-17	26.030	26.930	25.840	26.410	26.166	40,657,294
2025-09-16	26.480	26.650	25.910	26.160	25.918	36,416,783
2025-09-15	27.480	27.780	26.800	26.800	26.552	41,197,604
2025-09-12	27.480	28.360	26.900	27.520	27.266	68,792,403
2025-09-11	26.670	27.680	26.000	27.390	27.137	68,581,933
2025-09-10	26.000	27.340	25.660	26.880	26.632	69,013,653
2025-09-09	26.190	26.480	25.400	25.590	25.354	36,351,260
2025-09-08	25.750	26.390	25.600	26.100	25.859	37,583,512
2025-09-05	25.780	26.000	25.000	25.980	25.740	40,219,191
2025-09-04	26.440	26.580	25.440	25.940	25.700	46,178,649
2025-09-03	26.820	27.100	25.810	25.880	25.641	56,897,405
2025-09-02	29.600	29.850	27.090	27.090	26.840	77,959,834
2025-09-01	28.460	30.680	28.460	30.100	29.822	83,827,766
2025-08-29	30.370	30.880	28.430	28.460	28.197	68,678,378
2025-08-28	31.200	31.490	29.800	30.320	30.040	72,791,649
2025-08-27	31.380	32.650	29.310	32.000	31.704	99,455,993
2025-08-26	33.550	33.750	31.960	31.960	31.665	83,776,372
2025-08-25	32.890	34.500	32.850	34.020	33.706	93,345,831
2025-08-22	31.820	34.190	31.800	33.180	32.873	94,663,305
2025-08-21	35.570	36.360	33.150	33.450	33.141	110,880,564
2025-08-20	33.000	34.500	32.770	33.450	33.141	75,591,923
2025-08-19	34.840	35.800	33.640	33.750	33.438	122,151,184
2025-08-18	31.470	34.870	31.100	34.870	34.548	133,629,676
2025-08-15	31.390	33.170	30.550	31.700	31.407	118,199,484
2025-08-14	31.110	33.810	31.110	32.390	32.091	121,183,888
2025-08-13	29.800	31.830	29.110	30.800	30.515	123,598,254
2025-08-12	28.710	30.980	27.850	30.330	30.050	123,370,485
2025-08-11	28.950	29.880	28.410	29.160	28.891	100,081,353
2025-08-08	30.000	31.080	28.870	28.960	28.692	126,259,931
2025-08-07	27.930	30.720	26.470	30.720	30.436	160,804,288
2025-08-06	27.480	29.750	27.200	27.930	27.672	168,484,491
2025-08-05	24.860	27.160	23.560	27.160	26.909	121,069,225
2025-08-04	25.000	25.580	24.520	24.690	24.462	83,766,854
2025-08-01	24.500	25.660	24.050	24.740	24.511	98,116,927
2025-07-31	23.530	26.210	23.510	24.850	24.620	134,070,155
2025-07-30	27.000	27.180	24.390	24.390	24.165	132,458,254
2025-07-29	26.890	28.850	26.710	27.100	26.850	153,752,030
2025-07-28	24.800	27.260	24.200	27.260	27.008	132,556,177

← NewerPage 5 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.