Eastcompeace Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.900	13.550	12.470	13.490	13.490	14,594,897
2026-10-22	13.620	13.720	13.120	13.120	13.120	8,534,848
2026-10-21	13.520	13.780	13.500	13.610	13.610	8,984,665
2026-10-20	13.310	13.540	13.240	13.510	13.510	7,022,869
2026-10-19	13.300	13.550	13.200	13.410	13.410	7,422,095
2026-10-16	13.550	13.690	13.200	13.370	13.370	9,199,664
2026-10-15	13.320	13.620	13.220	13.280	13.280	8,139,130
2026-10-14	13.900	13.940	13.580	13.650	13.650	7,128,872
2026-10-13	13.500	14.080	13.380	13.940	13.940	11,172,419
2026-10-12	14.040	14.050	13.650	13.770	13.770	7,992,960
2026-10-09	13.540	14.050	13.230	14.030	14.030	13,468,870
2026-10-08	13.830	13.940	13.510	13.620	13.620	7,997,400
2026-09-30	13.930	13.980	13.740	13.790	13.790	6,844,770
2026-09-29	13.760	13.980	13.650	13.860	13.860	7,807,523
2026-09-28	14.220	14.220	13.650	13.750	13.750	11,201,452
2026-09-24	14.460	14.500	14.180	14.200	14.200	11,071,300
2026-09-23	14.880	14.890	14.400	14.460	14.460	16,637,090
2026-09-22	15.060	15.370	14.890	14.940	14.940	26,732,289
2026-09-21	14.490	15.150	14.340	15.010	15.010	34,872,008
2026-09-18	14.300	14.300	14.100	14.220	14.220	15,088,018
2026-09-17	14.250	14.450	14.060	14.100	14.100	15,062,246
2026-09-16	14.290	14.510	14.100	14.400	14.400	17,204,287
2026-09-15	14.700	14.940	14.300	14.340	14.340	20,530,057
2026-09-14	14.890	14.980	14.450	14.580	14.580	20,217,479
2026-09-11	15.200	15.280	14.550	14.860	14.860	28,832,637
2026-09-10	16.070	16.170	15.450	15.500	15.500	35,253,176
2026-09-09	17.140	17.260	16.400	16.440	16.440	51,861,785
2026-09-08	16.490	17.990	16.360	17.120	17.120	63,152,504
2026-09-07	16.630	16.820	16.200	16.350	16.350	54,047,348
2026-09-04	16.620	17.950	16.620	17.060	17.060	72,670,812
2026-09-03	16.550	17.070	16.350	16.470	16.470	50,893,266
2026-09-02	16.140	17.290	15.880	16.920	16.920	75,194,703
2026-09-01	15.880	16.900	15.660	16.500	16.500	52,995,570
2026-08-31	15.930	16.280	15.520	15.870	15.870	37,407,246
2026-08-28	16.660	16.770	16.190	16.190	16.190	53,322,203
2026-08-27	16.370	17.180	16.200	16.750	16.750	71,499,445
2026-08-26	16.000	16.760	15.660	16.480	16.480	73,566,047
2026-08-25	15.390	17.270	15.230	16.950	16.950	96,852,375
2026-08-24	15.240	15.980	15.090	15.980	15.980	43,211,395
2026-08-21	13.420	14.530	13.420	14.530	14.530	33,064,539
2026-08-20	12.870	13.500	12.810	13.210	13.210	11,480,122
2026-08-19	13.380	13.450	12.750	12.790	12.790	10,784,660
2026-08-18	13.730	13.740	13.350	13.520	13.520	9,048,500
2026-08-17	13.670	13.750	13.470	13.750	13.750	9,818,776
2026-08-14	13.720	13.960	13.560	13.680	13.680	8,200,077
2026-08-13	13.950	14.150	13.700	13.720	13.720	9,875,532
2026-08-12	13.830	13.990	13.800	13.950	13.950	8,711,364
2026-08-11	13.810	14.070	13.710	13.870	13.870	10,546,700
2026-08-10	13.900	13.970	13.600	13.840	13.840	14,521,964
2026-08-07	14.240	14.260	13.650	13.970	13.970	27,492,400
2026-08-06	13.940	14.840	13.880	14.500	14.500	32,356,311
2026-08-05	13.930	14.240	13.890	14.000	14.000	15,734,320
2026-08-04	13.960	14.250	13.940	14.020	14.020	14,350,023
2026-08-03	13.510	14.000	13.510	13.900	13.900	13,598,808
2026-07-31	13.420	13.780	13.400	13.610	13.610	17,144,020
2026-07-30	13.260	13.660	13.170	13.380	13.380	15,555,068
2026-07-29	13.050	13.390	12.920	13.300	13.300	14,301,084
2026-07-28	12.760	13.320	12.720	13.050	13.050	14,593,078
2026-07-27	12.310	12.960	12.210	12.930	12.930	15,928,639
2026-07-24	12.470	12.700	12.300	12.300	12.300	10,882,029

Page 1 of 5 · 243 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.