East China Engineering Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.140 | 8.760 | 8.110 | 8.350 | 7.939 | 22,144,841 |
| 2024-04-29 | 7.830 | 7.980 | 7.720 | 7.960 | 7.568 | 6,311,288 |
| 2024-04-26 | 7.680 | 7.830 | 7.640 | 7.810 | 7.425 | 5,388,789 |
| 2024-04-25 | 7.580 | 7.840 | 7.570 | 7.780 | 7.397 | 5,182,774 |
| 2024-04-24 | 7.500 | 7.650 | 7.480 | 7.610 | 7.235 | 3,764,276 |
| 2024-04-23 | 7.610 | 7.690 | 7.510 | 7.530 | 7.159 | 3,851,720 |
| 2024-04-22 | 7.750 | 7.820 | 7.540 | 7.590 | 7.216 | 4,394,420 |
| 2024-04-19 | 7.510 | 8.020 | 7.510 | 7.730 | 7.349 | 6,444,024 |
| 2024-04-18 | 7.700 | 7.740 | 7.590 | 7.610 | 7.235 | 4,644,400 |
| 2024-04-17 | 7.280 | 7.680 | 7.280 | 7.680 | 7.302 | 7,085,669 |
| 2024-04-16 | 7.660 | 7.680 | 7.110 | 7.120 | 6.769 | 8,480,807 |
| 2024-04-15 | 7.800 | 7.880 | 7.450 | 7.600 | 7.226 | 7,332,147 |
| 2024-04-12 | 7.930 | 8.010 | 7.800 | 7.820 | 7.435 | 3,673,501 |
| 2024-04-11 | 7.860 | 8.020 | 7.750 | 7.910 | 7.520 | 3,997,440 |
| 2024-04-10 | 8.040 | 8.090 | 7.770 | 7.860 | 7.473 | 4,796,704 |
| 2024-04-09 | 8.020 | 8.080 | 7.920 | 8.060 | 7.663 | 3,867,635 |
| 2024-04-08 | 8.110 | 8.140 | 7.980 | 7.980 | 7.587 | 4,804,171 |
| 2024-04-03 | 8.170 | 8.220 | 8.080 | 8.150 | 7.748 | 4,806,821 |
| 2024-04-02 | 8.150 | 8.240 | 8.100 | 8.150 | 7.748 | 6,765,773 |
| 2024-04-01 | 7.900 | 8.160 | 7.870 | 8.150 | 7.748 | 7,594,100 |
| 2024-03-29 | 7.700 | 7.870 | 7.680 | 7.860 | 7.473 | 2,677,900 |
| 2024-03-28 | 7.510 | 7.750 | 7.470 | 7.680 | 7.302 | 4,333,420 |
| 2024-03-27 | 7.780 | 7.780 | 7.460 | 7.470 | 7.102 | 5,044,663 |
| 2024-03-26 | 7.730 | 7.820 | 7.590 | 7.760 | 7.378 | 5,499,341 |
| 2024-03-25 | 7.880 | 7.930 | 7.740 | 7.740 | 7.359 | 4,342,900 |
| 2024-03-22 | 8.030 | 8.050 | 7.840 | 7.900 | 7.511 | 4,553,800 |
| 2024-03-21 | 8.040 | 8.080 | 7.920 | 8.050 | 7.653 | 4,404,840 |
| 2024-03-20 | 7.870 | 8.010 | 7.840 | 8.000 | 7.606 | 4,273,440 |
| 2024-03-19 | 7.950 | 8.010 | 7.920 | 7.940 | 7.549 | 4,479,982 |
| 2024-03-18 | 7.850 | 7.980 | 7.850 | 7.940 | 7.549 | 5,012,140 |
| 2024-03-15 | 7.710 | 7.850 | 7.620 | 7.850 | 7.463 | 4,354,780 |
| 2024-03-14 | 7.800 | 7.830 | 7.620 | 7.710 | 7.330 | 4,559,600 |
| 2024-03-13 | 7.840 | 7.890 | 7.770 | 7.800 | 7.416 | 4,047,628 |
| 2024-03-12 | 7.760 | 7.860 | 7.690 | 7.860 | 7.473 | 5,186,400 |
| 2024-03-11 | 7.710 | 7.800 | 7.620 | 7.790 | 7.406 | 5,805,700 |
| 2024-03-08 | 7.630 | 7.730 | 7.580 | 7.690 | 7.311 | 4,036,279 |
| 2024-03-07 | 7.720 | 7.810 | 7.620 | 7.670 | 7.292 | 5,322,475 |
| 2024-03-06 | 7.780 | 7.810 | 7.610 | 7.730 | 7.349 | 5,929,559 |
| 2024-03-05 | 7.710 | 7.890 | 7.650 | 7.810 | 7.425 | 7,262,524 |
| 2024-03-04 | 7.780 | 7.820 | 7.570 | 7.780 | 7.397 | 8,622,024 |
| 2024-03-01 | 7.840 | 7.910 | 7.640 | 7.770 | 7.387 | 10,677,405 |
| 2024-02-29 | 7.300 | 7.670 | 7.210 | 7.650 | 7.273 | 11,841,736 |
| 2024-02-28 | 7.590 | 7.850 | 7.160 | 7.190 | 6.836 | 11,200,262 |
| 2024-02-27 | 7.450 | 7.590 | 7.420 | 7.590 | 7.216 | 6,086,540 |
| 2024-02-26 | 7.440 | 7.620 | 7.370 | 7.440 | 7.073 | 7,076,683 |
| 2024-02-23 | 7.300 | 7.460 | 7.270 | 7.440 | 7.073 | 6,300,430 |
| 2024-02-22 | 7.220 | 7.320 | 7.140 | 7.280 | 6.921 | 6,077,097 |
| 2024-02-21 | 6.960 | 7.400 | 6.950 | 7.160 | 6.807 | 10,194,391 |
| 2024-02-20 | 6.950 | 7.050 | 6.830 | 7.030 | 6.684 | 6,269,781 |
| 2024-02-19 | 6.900 | 7.000 | 6.770 | 6.980 | 6.636 | 10,322,151 |
| 2024-02-08 | 6.350 | 6.850 | 6.300 | 6.800 | 6.465 | 11,685,732 |
| 2024-02-07 | 6.340 | 6.530 | 6.220 | 6.370 | 6.056 | 11,045,924 |
| 2024-02-06 | 6.020 | 6.590 | 5.730 | 6.380 | 6.066 | 12,261,409 |
| 2024-02-05 | 6.840 | 6.840 | 6.170 | 6.170 | 5.866 | 11,697,731 |
| 2024-02-02 | 7.250 | 7.330 | 6.610 | 6.850 | 6.512 | 11,644,796 |
| 2024-02-01 | 7.500 | 7.500 | 7.140 | 7.260 | 6.902 | 10,216,480 |
| 2024-01-31 | 7.800 | 8.220 | 7.520 | 7.570 | 7.197 | 13,248,103 |
| 2024-01-30 | 8.010 | 8.470 | 7.870 | 8.000 | 7.606 | 13,136,050 |
| 2024-01-29 | 8.370 | 8.420 | 8.060 | 8.070 | 7.672 | 10,553,820 |
| 2024-01-26 | 8.390 | 8.570 | 8.300 | 8.370 | 7.958 | 12,405,901 |
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.