East China Engineering Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.190	8.440	8.150	8.390	7.977	17,053,385
2024-01-24	7.980	8.330	7.890	8.200	7.796	19,233,593
2024-01-23	7.880	8.090	7.500	7.910	7.520	26,469,896
2024-01-22	9.150	9.170	8.330	8.330	7.920	21,966,597
2024-01-19	9.230	9.540	8.860	9.260	8.804	27,629,526
2024-01-18	9.330	9.430	9.060	9.350	8.889	24,806,295
2024-01-17	9.630	10.040	9.460	9.500	9.032	35,176,220
2024-01-16	10.010	10.210	9.590	9.830	9.346	56,727,010
2024-01-15	9.500	10.270	9.290	10.270	9.764	58,941,706
2024-01-12	8.650	9.340	8.560	9.340	8.880	18,445,801
2024-01-11	8.460	8.530	8.380	8.490	8.072	2,062,400
2024-01-10	8.500	8.570	8.390	8.450	8.034	1,714,020
2024-01-09	8.520	8.550	8.410	8.500	8.081	1,648,500
2024-01-08	8.630	8.650	8.460	8.470	8.053	2,233,491
2024-01-05	8.720	8.790	8.590	8.620	8.195	2,326,166
2024-01-04	8.740	8.740	8.650	8.700	8.271	1,851,420
2024-01-03	8.670	8.730	8.600	8.720	8.290	2,100,520
2024-01-02	8.530	8.730	8.520	8.700	8.271	3,266,206
2023-12-29	8.570	8.570	8.440	8.500	8.081	1,754,600
2023-12-28	8.220	8.500	8.150	8.500	8.081	2,365,064
2023-12-27	8.230	8.260	8.090	8.220	7.815	1,572,940
2023-12-26	8.340	8.370	8.150	8.180	7.777	1,754,720
2023-12-25	8.330	8.420	8.190	8.230	7.824	2,413,900
2023-12-22	8.420	8.500	8.350	8.380	7.967	2,069,879
2023-12-21	8.350	8.500	8.250	8.480	8.062	1,919,120
2023-12-20	8.450	8.540	8.400	8.410	7.996	1,379,650
2023-12-19	8.460	8.530	8.370	8.430	8.015	1,846,520
2023-12-18	8.580	8.620	8.430	8.460	8.043	2,085,563
2023-12-15	8.590	8.650	8.560	8.580	8.157	1,746,496
2023-12-14	8.590	8.630	8.540	8.550	8.129	1,841,377
2023-12-13	8.650	8.650	8.540	8.540	8.119	2,130,477
2023-12-12	8.670	8.690	8.590	8.600	8.176	2,073,740
2023-12-11	8.500	8.690	8.360	8.680	8.252	4,101,598
2023-12-08	8.630	8.640	8.480	8.490	8.072	4,305,885
2023-12-07	8.700	8.700	8.510	8.600	8.176	3,676,327
2023-12-06	8.610	8.750	8.560	8.690	8.262	2,705,526
2023-12-05	8.750	8.790	8.590	8.590	8.167	2,611,450
2023-12-04	8.770	8.830	8.730	8.770	8.338	2,578,200
2023-12-01	8.780	8.780	8.680	8.740	8.309	2,327,800
2023-11-30	8.830	8.830	8.670	8.730	8.300	2,456,201
2023-11-29	8.880	8.880	8.790	8.800	8.366	2,091,400
2023-11-28	8.760	8.880	8.710	8.840	8.404	2,260,760
2023-11-27	8.790	8.850	8.690	8.760	8.328	2,814,413
2023-11-24	8.900	8.910	8.770	8.790	8.357	2,447,120
2023-11-23	8.750	8.910	8.700	8.890	8.452	2,517,336
2023-11-22	8.850	8.970	8.780	8.780	8.347	3,321,980
2023-11-21	8.900	8.960	8.830	8.830	8.395	2,837,700
2023-11-20	8.830	8.940	8.800	8.910	8.471	2,621,976
2023-11-17	8.800	8.830	8.740	8.810	8.376	1,964,716
2023-11-16	8.800	8.830	8.740	8.770	8.338	2,002,840
2023-11-15	8.780	8.860	8.760	8.820	8.385	4,158,198
2023-11-14	8.710	8.770	8.690	8.740	8.309	2,021,600
2023-11-13	8.710	8.770	8.630	8.710	8.281	2,419,588
2023-11-10	8.650	8.710	8.610	8.670	8.243	1,943,232
2023-11-09	8.700	8.730	8.630	8.670	8.243	1,972,708
2023-11-08	8.760	8.770	8.650	8.700	8.271	2,031,540
2023-11-07	8.720	8.770	8.610	8.770	8.338	3,345,400
2023-11-06	8.640	8.710	8.580	8.690	8.262	2,668,621
2023-11-03	8.510	8.620	8.500	8.590	8.167	2,076,800
2023-11-02	8.680	8.700	8.500	8.500	8.081	2,394,100

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.