Eastcompeace Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	23.290	25.740	22.880	24.780	24.551	138,650,731
2025-07-24	23.510	24.560	22.670	23.400	23.184	143,136,182
2025-07-23	23.600	24.600	22.300	22.830	22.619	172,741,313
2025-07-22	22.020	22.360	21.980	22.360	22.153	26,754,362
2025-07-21	20.330	20.330	20.330	20.330	20.142	34,888,758
2025-07-18	18.360	19.550	17.880	18.480	18.309	148,767,904
2025-07-17	18.700	19.420	17.910	18.040	17.873	153,655,861
2025-07-16	16.900	18.240	16.900	18.240	18.071	131,239,565
2025-07-15	16.410	16.970	16.020	16.580	16.427	73,205,264
2025-07-14	16.710	17.140	16.210	16.460	16.308	63,626,289
2025-07-11	16.540	16.940	15.950	16.940	16.783	96,102,574
2025-07-10	17.340	18.160	16.300	16.470	16.318	100,544,248
2025-07-09	17.740	18.250	17.240	17.700	17.536	112,874,117
2025-07-08	16.780	18.700	16.510	17.730	17.566	147,201,568
2025-07-07	16.330	17.000	16.200	17.000	16.843	92,990,657
2025-07-04	16.680	16.800	15.710	16.220	16.070	96,851,705
2025-07-03	16.130	17.040	16.130	16.590	16.437	116,260,760
2025-07-02	17.150	18.080	16.460	16.460	16.308	153,434,265
2025-07-01	18.710	19.150	17.000	17.600	17.437	164,929,408
2025-06-30	17.610	18.430	17.300	18.430	18.260	151,919,779
2025-06-27	16.740	17.790	16.600	16.750	16.595	135,819,238
2025-06-26	16.440	17.590	15.820	16.530	16.377	147,916,534
2025-06-25	17.090	18.110	16.500	16.950	16.793	170,234,428
2025-06-24	16.280	17.770	16.280	17.770	17.606	163,872,127
2025-06-23	14.400	16.790	14.250	16.150	16.001	171,359,439
2025-06-20	16.600	17.260	15.310	15.640	15.496	186,630,307
2025-06-19	17.250	17.670	16.690	17.010	16.853	194,047,742
2025-06-18	14.320	16.060	14.320	16.060	15.912	141,656,179
2025-06-17	14.260	14.600	13.740	14.600	14.465	164,507,895
2025-06-16	12.370	13.270	12.370	13.270	13.147	44,372,946
2025-06-13	13.140	13.140	12.040	12.060	11.949	86,468,385
2025-06-12	11.600	12.970	11.580	12.970	12.850	83,807,645
2025-06-11	11.650	12.180	11.460	11.950	11.677	63,780,785
2025-06-10	12.500	12.630	11.600	11.690	11.423	88,244,179
2025-06-09	11.750	12.000	11.600	12.000	11.726	21,957,108
2025-06-06	10.780	11.150	10.710	10.910	10.661	21,279,124
2025-06-05	10.580	11.050	10.530	10.880	10.632	22,944,930
2025-06-04	10.620	10.720	10.500	10.550	10.309	13,293,083
2025-06-03	10.800	10.860	10.590	10.670	10.426	20,688,465
2025-05-30	10.630	10.730	10.440	10.490	10.250	17,907,049
2025-05-29	10.270	10.650	10.240	10.630	10.387	19,732,685
2025-05-28	10.110	10.300	10.110	10.250	10.016	12,641,491
2025-05-27	10.100	10.140	9.990	10.110	9.879	7,988,000
2025-05-26	9.750	10.250	9.700	10.120	9.889	16,366,386
2025-05-23	9.990	9.990	9.750	9.760	9.537	7,651,370
2025-05-22	10.030	10.170	9.910	9.910	9.684	5,859,147
2025-05-21	10.130	10.160	10.000	10.040	9.811	4,595,172
2025-05-20	10.090	10.160	10.010	10.160	9.928	5,317,726
2025-05-19	9.980	10.090	9.900	10.080	9.850	5,517,215
2025-05-16	9.940	10.040	9.890	9.930	9.703	4,417,450
2025-05-15	10.040	10.040	9.910	9.940	9.713	5,110,132
2025-05-14	10.040	10.120	9.980	10.030	9.801	6,667,810
2025-05-13	10.240	10.250	10.050	10.060	9.830	5,763,729
2025-05-12	10.180	10.200	10.100	10.170	9.938	5,987,177
2025-05-09	10.180	10.190	9.980	10.060	9.830	7,983,784
2025-05-08	10.110	10.200	10.030	10.170	9.938	9,248,952
2025-05-07	10.180	10.280	10.010	10.100	9.869	8,643,340
2025-05-06	9.880	10.110	9.840	10.100	9.869	9,810,344
2025-04-30	9.760	9.860	9.760	9.790	9.566	6,295,124
2025-04-29	9.640	9.800	9.560	9.730	9.508	4,745,023

← NewerPage 6 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.