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
2023-02-06	9.680	9.800	9.660	9.690	9.112	3,093,467
2023-02-03	9.770	9.810	9.610	9.720	9.140	3,398,290
2023-02-02	9.850	9.870	9.750	9.770	9.187	4,555,189
2023-02-01	9.600	9.870	9.600	9.840	9.253	6,081,949
2023-01-31	9.550	9.730	9.540	9.720	9.140	4,410,674
2023-01-30	9.630	9.700	9.560	9.590	9.017	4,386,242
2023-01-20	9.390	9.540	9.330	9.530	8.961	3,901,620
2023-01-19	9.370	9.390	9.300	9.370	8.811	2,361,100
2023-01-18	9.310	9.390	9.290	9.370	8.811	1,679,900
2023-01-17	9.450	9.450	9.280	9.320	8.764	2,006,200
2023-01-16	9.230	9.420	9.230	9.360	8.801	2,554,049
2023-01-13	9.250	9.310	9.180	9.230	8.679	2,570,429
2023-01-12	9.220	9.330	9.220	9.250	8.698	2,225,212
2023-01-11	9.320	9.410	9.240	9.250	8.698	3,341,005
2023-01-10	9.460	9.680	9.330	9.380	8.820	5,018,680
2023-01-09	9.400	9.680	9.350	9.490	8.923	6,573,500
2023-01-06	9.260	9.550	9.230	9.400	8.839	5,623,745
2023-01-05	9.260	9.350	9.200	9.300	8.745	3,092,858
2023-01-04	9.220	9.300	9.160	9.260	8.707	3,139,134
2023-01-03	9.020	9.250	9.000	9.250	8.698	3,174,123
2022-12-30	9.000	9.100	8.950	9.010	8.472	2,573,300
2022-12-29	9.140	9.170	8.940	8.950	8.416	4,098,698
2022-12-28	9.320	9.390	9.150	9.160	8.613	3,666,372
2022-12-27	9.370	9.470	9.300	9.400	8.839	2,748,361
2022-12-26	9.080	9.350	9.060	9.310	8.754	3,124,296
2022-12-23	9.230	9.310	9.010	9.090	8.547	3,662,500
2022-12-22	9.290	9.580	9.220	9.310	8.754	4,145,172
2022-12-21	9.350	9.350	9.190	9.300	8.745	2,292,900
2022-12-20	9.400	9.420	9.280	9.350	8.792	2,438,425
2022-12-19	9.600	9.650	9.300	9.430	8.867	4,602,432
2022-12-16	9.670	9.760	9.550	9.600	9.027	2,638,520
2022-12-15	9.600	9.740	9.600	9.720	9.140	2,580,533
2022-12-14	9.730	9.750	9.600	9.630	9.055	3,523,733
2022-12-13	9.870	9.870	9.680	9.710	9.130	4,078,308
2022-12-12	9.950	9.990	9.720	9.760	9.177	8,261,210
2022-12-09	10.300	10.300	10.030	10.030	9.431	7,091,969
2022-12-08	10.180	10.330	10.070	10.180	9.572	6,328,259
2022-12-07	10.310	10.370	10.100	10.180	9.572	8,356,600
2022-12-06	10.340	10.390	10.190	10.370	9.751	8,728,495
2022-12-05	10.110	10.500	10.090	10.420	9.798	14,479,631
2022-12-02	9.980	10.130	9.960	10.030	9.431	6,175,077
2022-12-01	10.170	10.290	9.920	9.950	9.356	11,188,771
2022-11-30	10.140	10.350	10.100	10.150	9.544	8,063,669
2022-11-29	10.070	10.210	9.980	10.170	9.563	7,951,309
2022-11-28	10.000	10.170	9.850	10.070	9.469	6,951,753
2022-11-25	10.140	10.340	9.980	10.240	9.629	11,139,858
2022-11-24	10.160	10.680	10.120	10.240	9.629	17,840,069
2022-11-23	9.970	10.280	9.930	10.040	9.441	11,785,578
2022-11-22	10.230	10.230	9.880	10.000	9.403	11,322,211
2022-11-21	9.800	10.290	9.630	10.240	9.629	13,695,610
2022-11-18	9.970	10.010	9.720	9.740	9.159	4,769,944
2022-11-17	10.010	10.030	9.750	9.860	9.271	5,293,964
2022-11-16	10.200	10.200	9.160	10.030	9.431	8,879,604
2022-11-15	9.990	10.180	9.910	10.180	9.572	5,926,161
2022-11-14	10.190	10.270	9.980	10.000	9.403	7,785,528
2022-11-11	10.410	10.500	10.190	10.200	9.591	8,416,148
2022-11-10	10.310	10.410	10.180	10.210	9.600	9,928,072
2022-11-09	10.590	10.650	10.360	10.470	9.845	10,362,559
2022-11-08	10.360	10.840	10.290	10.600	9.967	15,675,963
2022-11-07	10.400	10.630	10.240	10.440	9.817	20,524,106

← NewerPage 16 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.