Eastcompeace Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.830	9.830	9.650	9.690	9.469	5,759,746
2025-04-25	9.800	9.900	9.720	9.820	9.596	6,422,144
2025-04-24	9.970	9.990	9.730	9.790	9.566	9,588,966
2025-04-23	9.920	10.170	9.830	9.960	9.733	15,302,140
2025-04-22	9.550	9.900	9.550	9.790	9.566	12,331,538
2025-04-21	9.510	9.690	9.400	9.600	9.381	8,905,181
2025-04-18	9.240	9.580	9.210	9.500	9.283	12,793,014
2025-04-17	9.180	9.420	9.110	9.240	9.029	7,730,728
2025-04-16	9.270	9.290	8.980	9.200	8.990	8,588,910
2025-04-15	9.370	9.420	9.180	9.300	9.088	7,055,401
2025-04-14	9.340	9.510	9.310	9.370	9.156	9,851,778
2025-04-11	9.070	9.310	9.020	9.190	8.980	9,499,273
2025-04-10	9.250	9.440	9.120	9.130	8.922	13,674,987
2025-04-09	8.540	9.100	8.230	9.090	8.882	16,854,176
2025-04-08	9.160	9.200	8.400	8.690	8.492	25,227,806
2025-04-07	9.590	9.620	9.200	9.200	8.990	13,606,980
2025-04-03	10.280	10.400	10.100	10.220	9.987	13,281,958
2025-04-02	10.070	10.640	10.070	10.470	10.231	23,577,803
2025-04-01	9.940	10.620	9.940	10.180	9.948	19,003,829
2025-03-31	9.940	10.010	9.770	9.930	9.703	8,388,281
2025-03-28	10.150	10.200	9.990	10.000	9.772	7,661,284
2025-03-27	10.160	10.280	10.000	10.160	9.928	9,320,299
2025-03-26	10.090	10.330	10.090	10.220	9.987	8,166,418
2025-03-25	10.200	10.290	10.060	10.150	9.918	11,102,511
2025-03-24	10.690	10.750	10.010	10.210	9.977	17,717,290
2025-03-21	10.930	11.010	10.720	10.750	10.505	12,093,296
2025-03-20	11.140	11.150	11.000	11.010	10.759	8,551,810
2025-03-19	11.230	11.240	11.050	11.140	10.886	10,163,427
2025-03-18	11.270	11.350	11.190	11.280	11.022	12,916,692
2025-03-17	11.070	11.430	11.010	11.280	11.022	21,732,796
2025-03-14	10.900	11.060	10.770	11.030	10.778	13,252,087
2025-03-13	11.100	11.140	10.750	10.920	10.671	12,939,017
2025-03-12	10.900	11.410	10.880	11.140	10.886	16,248,784
2025-03-11	10.750	10.910	10.740	10.900	10.651	9,505,950
2025-03-10	11.080	11.100	10.760	10.920	10.671	14,871,826
2025-03-07	11.180	11.290	10.960	11.050	10.798	12,466,463
2025-03-06	11.000	11.270	11.000	11.140	10.886	18,803,268
2025-03-05	10.660	11.050	10.650	11.000	10.749	15,368,547
2025-03-04	10.360	10.700	10.340	10.680	10.436	9,885,342
2025-03-03	10.500	10.660	10.370	10.460	10.221	9,159,115
2025-02-28	11.090	11.090	10.470	10.490	10.250	14,547,064
2025-02-27	11.220	11.270	10.860	11.040	10.788	13,220,966
2025-02-26	11.290	11.370	11.160	11.220	10.964	15,803,130
2025-02-25	11.160	11.800	11.130	11.290	11.032	19,103,475
2025-02-24	11.300	11.700	11.200	11.390	11.130	24,455,975
2025-02-21	10.990	11.250	10.920	11.160	10.905	15,841,737
2025-02-20	10.910	11.120	10.880	11.040	10.788	10,636,876
2025-02-19	10.700	10.900	10.660	10.880	10.632	8,267,932
2025-02-18	11.030	11.120	10.670	10.710	10.465	12,025,056
2025-02-17	10.900	11.190	10.900	11.070	10.817	15,928,673
2025-02-14	10.890	10.980	10.700	10.920	10.671	9,902,640
2025-02-13	11.060	11.080	10.780	10.800	10.553	12,047,000
2025-02-12	10.950	11.050	10.900	11.010	10.759	9,475,440
2025-02-11	10.930	11.040	10.810	10.960	10.710	12,660,150
2025-02-10	10.710	11.050	10.670	11.000	10.749	18,890,618
2025-02-07	10.600	10.730	10.400	10.560	10.319	15,780,064
2025-02-06	10.220	10.500	10.180	10.500	10.260	10,886,537
2025-02-05	10.190	10.280	10.040	10.270	10.035	9,928,037
2025-01-27	10.220	10.280	10.010	10.030	9.801	8,203,370
2025-01-24	9.990	10.240	9.980	10.180	9.948	8,618,052

← NewerPage 7 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.