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
2023-05-05	9.650	9.760	9.470	9.640	9.065	4,513,000
2023-05-04	9.590	9.820	9.550	9.650	9.074	4,162,902
2023-04-28	9.410	9.730	9.400	9.720	9.140	4,678,779
2023-04-27	9.490	9.570	9.360	9.390	8.829	4,663,100
2023-04-26	9.410	9.630	9.260	9.500	8.933	5,020,096
2023-04-25	9.890	9.980	9.250	9.370	8.811	10,251,800
2023-04-24	9.930	10.050	9.800	9.970	9.375	5,212,849
2023-04-21	10.250	10.380	9.930	9.930	9.337	8,147,958
2023-04-20	10.300	10.310	10.070	10.280	9.666	6,726,842
2023-04-19	10.330	10.400	10.270	10.310	9.695	6,478,602
2023-04-18	10.460	10.530	10.330	10.400	9.779	7,356,160
2023-04-17	10.430	10.600	10.390	10.460	9.836	8,968,268
2023-04-14	10.260	10.590	10.250	10.540	9.911	15,033,885
2023-04-13	10.060	10.420	10.000	10.340	9.723	14,451,857
2023-04-12	10.070	10.130	9.990	10.080	9.478	7,231,226
2023-04-11	10.280	10.280	9.950	10.140	9.535	13,631,834
2023-04-10	10.090	10.440	9.850	10.340	9.723	17,743,103
2023-04-07	10.010	10.520	10.000	10.100	9.497	16,649,660
2023-04-06	9.720	9.820	9.680	9.700	9.121	4,027,700
2023-04-04	9.920	9.920	9.740	9.790	9.206	4,311,295
2023-04-03	9.830	9.950	9.710	9.910	9.318	5,596,177
2023-03-31	9.790	9.860	9.710	9.800	9.215	3,838,668
2023-03-30	9.780	9.860	9.670	9.750	9.168	5,597,761
2023-03-29	10.180	10.240	9.710	9.780	9.196	12,853,067
2023-03-28	10.140	10.380	10.100	10.240	9.629	5,875,392
2023-03-27	10.270	10.290	10.050	10.090	9.488	5,635,125
2023-03-24	10.500	10.500	10.180	10.210	9.600	8,133,533
2023-03-23	10.380	10.510	10.370	10.500	9.873	4,969,017
2023-03-22	10.300	10.450	10.300	10.430	9.807	5,162,735
2023-03-21	10.320	10.410	10.220	10.320	9.704	4,362,709
2023-03-20	10.400	10.550	10.240	10.250	9.638	6,493,221
2023-03-17	10.280	10.550	10.260	10.370	9.751	5,940,300
2023-03-16	10.450	10.480	10.170	10.190	9.582	4,161,200
2023-03-15	10.210	10.500	10.170	10.440	9.817	5,251,919
2023-03-14	10.300	10.410	10.060	10.110	9.506	5,583,279
2023-03-13	10.350	10.440	10.270	10.300	9.685	4,432,880
2023-03-10	10.550	10.630	10.300	10.350	9.732	4,811,887
2023-03-09	10.560	10.630	10.470	10.610	9.977	3,539,810
2023-03-08	10.500	10.680	10.420	10.600	9.967	4,572,902
2023-03-07	10.740	10.950	10.580	10.600	9.967	7,665,961
2023-03-06	10.960	10.960	10.750	10.760	10.118	6,130,640
2023-03-03	10.760	11.000	10.760	10.880	10.230	7,646,157
2023-03-02	10.780	11.040	10.720	10.850	10.202	12,654,210
2023-03-01	10.710	10.740	10.570	10.720	10.080	5,966,716
2023-02-28	10.600	10.740	10.570	10.710	10.071	6,290,456
2023-02-27	10.800	10.850	10.570	10.620	9.986	11,283,107
2023-02-24	10.890	11.050	10.800	10.910	10.259	7,127,228
2023-02-23	10.930	11.050	10.800	10.880	10.230	8,778,457
2023-02-22	10.970	11.100	10.880	10.990	10.334	8,830,519
2023-02-21	10.800	11.250	10.780	11.100	10.437	17,173,364
2023-02-20	10.900	10.970	10.610	10.840	10.193	13,864,445
2023-02-17	10.700	10.810	10.560	10.670	10.033	12,246,024
2023-02-16	11.190	11.380	10.610	10.700	10.061	23,245,869
2023-02-15	11.560	11.620	11.110	11.300	10.625	24,266,580
2023-02-14	11.760	12.000	11.400	11.550	10.860	48,044,400
2023-02-13	11.060	11.430	11.060	11.430	10.748	12,006,896
2023-02-10	9.950	10.450	9.910	10.390	9.770	18,107,255
2023-02-09	9.730	10.050	9.710	9.980	9.384	7,827,284
2023-02-08	9.820	9.850	9.730	9.750	9.168	2,826,509
2023-02-07	9.710	9.870	9.710	9.840	9.253	3,906,848

← NewerPage 15 of 21 · 1,212 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.