Eastcompeace Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.180	10.360	10.020	10.030	9.801	12,283,058
2025-01-22	10.040	10.180	10.010	10.070	9.840	8,148,987
2025-01-21	10.120	10.220	10.000	10.080	9.850	6,861,250
2025-01-20	10.200	10.200	9.970	10.140	9.908	8,014,513
2025-01-17	9.900	10.060	9.870	9.970	9.742	6,153,931
2025-01-16	10.100	10.110	9.850	9.960	9.733	9,275,738
2025-01-15	10.000	10.060	9.910	10.020	9.791	7,694,210
2025-01-14	9.600	10.000	9.540	10.000	9.772	11,386,500
2025-01-13	9.450	9.580	9.250	9.510	9.293	7,396,299
2025-01-10	9.840	9.920	9.500	9.560	9.342	8,218,110
2025-01-09	9.800	9.960	9.800	9.840	9.615	6,930,562
2025-01-08	9.850	10.020	9.530	9.890	9.664	10,566,597
2025-01-07	9.640	9.920	9.640	9.910	9.684	10,752,600
2025-01-06	9.610	9.740	9.340	9.640	9.420	10,875,452
2025-01-03	10.060	10.130	9.570	9.610	9.391	15,405,832
2025-01-02	10.390	10.410	9.880	10.030	9.801	15,529,739
2024-12-31	11.070	11.140	10.360	10.370	10.133	22,683,544
2024-12-30	11.100	11.390	10.750	11.120	10.866	16,615,692
2024-12-27	11.150	11.380	11.100	11.140	10.886	16,999,684
2024-12-26	10.930	11.380	10.850	11.230	10.974	19,387,894
2024-12-25	11.390	11.480	10.900	10.980	10.729	21,573,963
2024-12-24	11.150	11.490	10.950	11.440	11.179	25,807,079
2024-12-23	11.660	11.700	10.970	11.030	10.778	21,566,228
2024-12-20	11.460	11.820	11.320	11.660	11.394	30,500,731
2024-12-19	10.890	11.600	10.890	11.520	11.257	38,229,168
2024-12-18	10.880	11.360	10.610	11.110	10.856	29,204,507
2024-12-17	10.920	10.990	10.560	10.600	10.358	14,582,002
2024-12-16	11.180	11.280	10.870	10.920	10.671	18,098,665
2024-12-13	11.450	11.590	11.180	11.190	10.934	18,817,734
2024-12-12	11.720	11.840	11.440	11.600	11.335	19,914,918
2024-12-11	11.380	12.060	11.270	11.650	11.384	37,491,161
2024-12-10	11.420	11.490	11.140	11.200	10.944	17,715,328
2024-12-09	11.190	11.280	10.980	11.080	10.827	14,298,928
2024-12-06	11.340	11.400	11.100	11.280	11.022	18,469,147
2024-12-05	10.910	11.600	10.880	11.360	11.101	33,055,236
2024-12-04	11.070	11.200	10.840	10.920	10.671	16,324,749
2024-12-03	11.130	11.360	11.020	11.190	10.934	18,947,615
2024-12-02	11.210	11.450	11.080	11.220	10.964	28,182,865
2024-11-29	10.800	11.280	10.740	11.100	10.847	32,316,570
2024-11-28	10.940	11.340	10.790	10.840	10.592	35,118,169
2024-11-27	10.270	10.980	10.030	10.940	10.690	43,761,811
2024-11-26	10.050	10.950	10.050	10.510	10.270	50,613,231
2024-11-25	10.000	10.030	9.690	9.950	9.723	11,752,703
2024-11-22	10.350	10.480	9.890	9.910	9.684	13,362,249
2024-11-21	10.380	10.560	10.190	10.400	10.163	13,392,209
2024-11-20	10.080	10.720	10.050	10.460	10.221	17,162,908
2024-11-19	10.010	10.140	9.860	10.140	9.908	11,850,320
2024-11-18	10.290	10.440	9.750	9.910	9.684	18,342,364
2024-11-15	10.640	10.820	10.300	10.310	10.075	15,758,408
2024-11-14	11.070	11.080	10.620	10.660	10.417	16,025,506
2024-11-13	11.050	11.180	10.800	11.090	10.837	19,792,224
2024-11-12	11.280	11.560	11.080	11.220	10.964	28,472,234
2024-11-11	10.990	11.350	10.880	11.290	11.032	27,347,026
2024-11-08	11.060	11.300	10.980	11.020	10.768	23,257,180
2024-11-07	10.830	11.000	10.730	10.940	10.690	17,532,792
2024-11-06	10.820	11.180	10.700	10.930	10.680	25,181,579
2024-11-05	10.530	10.960	10.530	10.820	10.573	20,282,456
2024-11-04	10.280	10.600	10.230	10.590	10.348	18,842,246
2024-11-01	11.290	11.310	10.290	10.290	10.055	37,232,461
2024-10-31	10.870	11.510	10.720	11.430	11.169	35,640,345

← NewerPage 8 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.