East China Engineering Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.280 | 7.430 | 7.200 | 7.360 | 7.098 | 3,722,580 |
| 2024-07-26 | 7.200 | 7.320 | 7.130 | 7.280 | 7.021 | 2,401,235 |
| 2024-07-25 | 7.040 | 7.270 | 7.040 | 7.210 | 6.953 | 3,328,462 |
| 2024-07-24 | 7.210 | 7.240 | 7.110 | 7.110 | 6.857 | 2,604,681 |
| 2024-07-23 | 7.320 | 7.410 | 7.220 | 7.230 | 6.973 | 2,801,983 |
| 2024-07-22 | 7.390 | 7.460 | 7.300 | 7.360 | 7.098 | 2,919,081 |
| 2024-07-19 | 7.360 | 7.440 | 7.250 | 7.360 | 7.098 | 2,604,311 |
| 2024-07-18 | 7.370 | 7.370 | 7.210 | 7.360 | 7.098 | 3,405,692 |
| 2024-07-17 | 7.510 | 7.550 | 7.280 | 7.370 | 7.108 | 3,276,110 |
| 2024-07-16 | 7.590 | 7.630 | 7.470 | 7.510 | 7.243 | 2,921,557 |
| 2024-07-15 | 7.680 | 7.720 | 7.590 | 7.600 | 7.330 | 3,756,200 |
| 2024-07-12 | 7.760 | 7.800 | 7.620 | 7.680 | 7.407 | 2,881,940 |
| 2024-07-11 | 7.570 | 7.750 | 7.510 | 7.730 | 7.455 | 5,199,540 |
| 2024-07-10 | 7.570 | 7.680 | 7.440 | 7.460 | 7.195 | 4,821,480 |
| 2024-07-09 | 7.410 | 7.600 | 7.310 | 7.600 | 7.330 | 3,844,420 |
| 2024-07-08 | 7.570 | 7.650 | 7.370 | 7.400 | 7.137 | 3,601,950 |
| 2024-07-05 | 7.580 | 7.710 | 7.480 | 7.680 | 7.407 | 2,988,100 |
| 2024-07-04 | 7.880 | 7.880 | 7.570 | 7.590 | 7.320 | 3,804,500 |
| 2024-07-03 | 7.890 | 7.940 | 7.820 | 7.850 | 7.571 | 2,698,700 |
| 2024-07-02 | 7.910 | 7.970 | 7.870 | 7.920 | 7.638 | 2,824,200 |
| 2024-07-01 | 7.720 | 7.910 | 7.720 | 7.900 | 7.619 | 2,588,844 |
| 2024-06-28 | 7.720 | 7.840 | 7.640 | 7.750 | 7.474 | 2,437,911 |
| 2024-06-27 | 7.770 | 7.850 | 7.630 | 7.650 | 7.378 | 2,549,891 |
| 2024-06-26 | 7.650 | 7.850 | 7.580 | 7.850 | 7.571 | 3,225,644 |
| 2024-06-25 | 7.750 | 7.860 | 7.700 | 7.750 | 7.368 | 3,690,410 |
| 2024-06-24 | 7.900 | 7.990 | 7.660 | 7.710 | 7.330 | 4,593,900 |
| 2024-06-21 | 7.940 | 8.050 | 7.880 | 7.960 | 7.568 | 3,116,500 |
| 2024-06-20 | 8.040 | 8.140 | 7.900 | 7.910 | 7.520 | 3,738,570 |
| 2024-06-19 | 8.100 | 8.260 | 8.100 | 8.130 | 7.729 | 3,603,860 |
| 2024-06-18 | 8.040 | 8.120 | 7.980 | 8.100 | 7.701 | 3,129,809 |
| 2024-06-17 | 8.090 | 8.100 | 7.960 | 7.970 | 7.577 | 3,753,300 |
| 2024-06-14 | 8.050 | 8.130 | 7.960 | 8.120 | 7.720 | 3,855,920 |
| 2024-06-13 | 8.140 | 8.180 | 8.000 | 8.040 | 7.644 | 3,625,598 |
| 2024-06-12 | 8.110 | 8.230 | 8.080 | 8.090 | 7.691 | 3,544,398 |
| 2024-06-11 | 8.150 | 8.240 | 8.080 | 8.200 | 7.796 | 3,790,300 |
| 2024-06-07 | 8.110 | 8.250 | 8.020 | 8.210 | 7.805 | 4,782,450 |
| 2024-06-06 | 8.440 | 8.440 | 7.950 | 8.000 | 7.606 | 7,689,107 |
| 2024-06-05 | 8.480 | 8.520 | 8.330 | 8.340 | 7.929 | 4,681,375 |
| 2024-06-04 | 8.410 | 8.520 | 8.280 | 8.490 | 8.072 | 5,640,100 |
| 2024-06-03 | 8.510 | 8.560 | 8.340 | 8.410 | 7.996 | 5,586,121 |
| 2024-05-31 | 8.590 | 8.620 | 8.530 | 8.570 | 8.148 | 2,969,300 |
| 2024-05-30 | 8.600 | 8.680 | 8.550 | 8.580 | 8.157 | 3,267,675 |
| 2024-05-29 | 8.630 | 8.720 | 8.540 | 8.610 | 8.186 | 3,715,720 |
| 2024-05-28 | 8.690 | 8.780 | 8.620 | 8.650 | 8.224 | 3,100,400 |
| 2024-05-27 | 8.560 | 8.740 | 8.560 | 8.660 | 8.233 | 3,821,330 |
| 2024-05-24 | 8.640 | 8.750 | 8.590 | 8.630 | 8.205 | 3,805,000 |
| 2024-05-23 | 8.860 | 8.890 | 8.630 | 8.650 | 8.224 | 6,350,208 |
| 2024-05-22 | 8.850 | 9.000 | 8.750 | 8.900 | 8.461 | 6,836,820 |
| 2024-05-21 | 8.730 | 8.890 | 8.690 | 8.800 | 8.366 | 5,876,060 |
| 2024-05-20 | 8.710 | 8.840 | 8.670 | 8.800 | 8.366 | 6,846,600 |
| 2024-05-17 | 8.650 | 8.700 | 8.530 | 8.700 | 8.271 | 4,746,350 |
| 2024-05-16 | 8.620 | 8.730 | 8.600 | 8.630 | 8.205 | 4,513,322 |
| 2024-05-15 | 8.710 | 8.740 | 8.570 | 8.620 | 8.195 | 4,333,192 |
| 2024-05-14 | 8.670 | 8.730 | 8.610 | 8.670 | 8.243 | 4,783,974 |
| 2024-05-13 | 8.700 | 8.750 | 8.580 | 8.610 | 8.186 | 6,322,695 |
| 2024-05-10 | 8.670 | 8.920 | 8.670 | 8.750 | 8.319 | 7,010,981 |
| 2024-05-09 | 8.620 | 8.770 | 8.530 | 8.690 | 8.262 | 6,303,800 |
| 2024-05-08 | 8.650 | 8.690 | 8.540 | 8.610 | 8.186 | 5,709,892 |
| 2024-05-07 | 8.770 | 8.770 | 8.610 | 8.670 | 8.243 | 10,434,621 |
| 2024-05-06 | 8.490 | 8.920 | 8.410 | 8.750 | 8.319 | 22,457,729 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.1500 CNY |
| 2026-01-09 | 0.0500 CNY |
| 2025-06-17 | 0.1500 CNY |
| 2024-06-26 | 0.1100 CNY |
| 2023-06-20 | 0.1000 CNY |
| 2022-06-17 | 0.1500 CNY |
| 2021-05-26 | 0.1000 CNY |
| 2020-06-11 | 0.1000 CNY |
| 2019-05-29 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.