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
2023-08-01	9.570	9.610	9.480	9.520	9.051	4,794,600
2023-07-31	9.360	9.610	9.330	9.590	9.117	9,246,339
2023-07-28	9.250	9.320	9.150	9.310	8.851	3,786,712
2023-07-27	9.240	9.320	9.210	9.260	8.804	3,420,019
2023-07-26	9.250	9.330	9.220	9.280	8.823	3,699,503
2023-07-25	9.150	9.260	9.120	9.250	8.794	5,745,264
2023-07-24	9.100	9.110	9.040	9.090	8.642	1,927,783
2023-07-21	9.070	9.120	9.040	9.060	8.614	1,631,535
2023-07-20	9.170	9.190	9.070	9.080	8.633	2,249,044
2023-07-19	9.140	9.210	9.120	9.170	8.718	2,241,172
2023-07-18	9.100	9.170	9.050	9.150	8.699	2,452,120
2023-07-17	9.100	9.120	9.030	9.100	8.652	1,617,050
2023-07-14	9.110	9.170	9.090	9.130	8.680	1,884,254
2023-07-13	9.070	9.150	9.060	9.130	8.680	2,694,870
2023-07-12	9.190	9.190	9.070	9.090	8.642	2,676,801
2023-07-11	9.120	9.150	9.090	9.140	8.690	1,709,434
2023-07-10	9.120	9.150	9.080	9.110	8.661	1,452,449
2023-07-07	9.090	9.110	9.010	9.060	8.614	1,708,657
2023-07-06	9.080	9.140	9.040	9.090	8.642	1,777,803
2023-07-05	9.100	9.160	9.070	9.090	8.642	1,811,100
2023-07-04	9.150	9.200	9.100	9.120	8.671	3,086,769
2023-07-03	9.030	9.160	9.000	9.150	8.699	3,695,843
2023-06-30	9.000	9.070	8.960	9.030	8.585	2,740,437
2023-06-29	8.930	9.020	8.870	8.990	8.547	2,988,740
2023-06-28	8.990	8.990	8.770	8.930	8.490	3,127,754
2023-06-27	8.680	9.050	8.680	8.980	8.538	4,158,917
2023-06-26	8.800	8.800	8.660	8.680	8.252	3,173,510
2023-06-21	8.930	8.960	8.840	8.840	8.404	2,230,487
2023-06-20	9.050	9.060	8.910	8.930	8.490	2,888,608
2023-06-19	9.200	9.210	9.100	9.120	8.576	3,231,028
2023-06-16	9.060	9.200	9.050	9.180	8.632	4,513,664
2023-06-15	8.970	9.070	8.890	9.060	8.519	2,817,684
2023-06-14	8.880	8.960	8.870	8.910	8.378	1,803,360
2023-06-13	8.950	8.960	8.880	8.910	8.378	1,977,320
2023-06-12	8.870	8.990	8.770	8.950	8.416	3,103,460
2023-06-09	9.000	9.020	8.850	8.890	8.359	2,276,704
2023-06-08	8.870	8.980	8.870	8.950	8.416	2,121,022
2023-06-07	8.980	8.980	8.860	8.930	8.397	2,043,100
2023-06-06	9.140	9.140	8.890	8.920	8.387	2,991,684
2023-06-05	9.120	9.160	9.070	9.120	8.576	2,721,811
2023-06-02	9.010	9.160	8.970	9.110	8.566	3,999,429
2023-06-01	8.910	9.050	8.800	8.970	8.435	3,440,123
2023-05-31	9.060	9.080	8.880	8.910	8.378	5,055,925
2023-05-30	9.050	9.110	8.960	9.090	8.547	3,285,785
2023-05-29	9.210	9.320	9.080	9.080	8.538	4,723,101
2023-05-26	9.140	9.150	9.010	9.090	8.547	2,653,099
2023-05-25	9.040	9.140	8.930	9.050	8.510	4,179,349
2023-05-24	9.120	9.150	9.040	9.070	8.529	2,787,656
2023-05-23	9.220	9.250	9.130	9.140	8.594	3,253,536
2023-05-22	9.220	9.280	9.180	9.250	8.698	2,019,276
2023-05-19	9.380	9.380	9.120	9.220	8.670	3,263,130
2023-05-18	9.330	9.400	9.300	9.350	8.792	2,448,189
2023-05-17	9.260	9.350	9.250	9.350	8.792	2,050,460
2023-05-16	9.470	9.470	9.270	9.310	8.754	3,113,248
2023-05-15	9.400	9.470	9.270	9.450	8.886	3,443,550
2023-05-12	9.570	9.600	9.390	9.400	8.839	3,812,220
2023-05-11	9.570	9.660	9.480	9.600	9.027	3,305,376
2023-05-10	9.540	9.560	9.450	9.530	8.961	3,008,790
2023-05-09	9.750	9.780	9.520	9.520	8.952	4,749,596
2023-05-08	9.600	9.790	9.590	9.660	9.083	4,774,960

← NewerPage 14 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.