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
2022-11-04	9.850	10.310	9.850	10.220	9.610	16,691,604
2022-11-03	9.640	9.910	9.560	9.830	9.243	7,875,158
2022-11-02	9.560	9.710	9.550	9.640	9.065	6,366,272
2022-11-01	9.140	9.660	9.070	9.650	9.074	9,487,108
2022-10-31	9.150	9.270	9.010	9.120	8.576	5,404,423
2022-10-28	9.720	9.720	9.100	9.150	8.604	9,332,971
2022-10-27	9.800	9.860	9.680	9.700	9.121	7,228,216
2022-10-26	9.540	9.830	9.500	9.820	9.234	8,721,843
2022-10-25	9.670	9.800	9.380	9.600	9.027	8,639,102
2022-10-24	9.880	9.980	9.560	9.560	8.989	11,853,459
2022-10-21	9.590	9.710	9.450	9.510	8.942	10,226,623
2022-10-20	9.580	10.280	9.520	9.770	9.187	16,850,503
2022-10-19	9.610	9.640	9.440	9.550	8.980	6,525,924
2022-10-18	9.700	9.770	9.600	9.660	9.083	6,024,803
2022-10-17	9.480	9.850	9.410	9.710	9.130	7,591,223
2022-10-14	9.550	9.650	9.440	9.560	8.989	10,394,964
2022-10-13	9.370	9.760	9.310	9.600	9.027	11,035,182
2022-10-12	9.060	9.440	8.990	9.430	8.867	11,218,472
2022-10-11	8.710	9.150	8.660	9.020	8.482	6,927,387
2022-10-10	9.000	9.090	8.700	8.740	8.218	4,905,080
2022-09-30	9.050	9.060	8.830	8.860	8.331	4,774,204
2022-09-29	9.210	9.250	8.950	9.060	8.519	5,727,659
2022-09-28	9.500	9.550	9.050	9.070	8.529	8,592,908
2022-09-27	9.550	9.650	9.360	9.560	8.989	5,288,320
2022-09-26	9.620	9.680	9.370	9.410	8.848	5,789,737
2022-09-23	9.900	9.960	9.570	9.640	9.065	6,859,992
2022-09-22	9.880	10.090	9.840	9.910	9.318	5,264,235
2022-09-21	9.960	10.000	9.810	9.910	9.318	6,026,248
2022-09-20	9.920	10.130	9.920	10.010	9.412	5,640,804
2022-09-19	9.860	9.990	9.750	9.850	9.262	7,191,564
2022-09-16	10.540	10.560	9.910	9.950	9.356	11,867,055
2022-09-15	10.980	11.090	10.430	10.580	9.948	12,227,991
2022-09-14	10.900	11.270	10.810	10.960	10.306	10,786,003
2022-09-13	11.420	11.600	11.180	11.210	10.541	10,052,888
2022-09-09	11.720	11.720	11.270	11.380	10.701	18,316,048
2022-09-08	11.390	11.860	11.100	11.740	11.039	25,207,446
2022-09-07	11.330	11.490	11.040	11.350	10.672	10,591,028
2022-09-06	11.050	11.490	10.880	11.370	10.691	12,439,306
2022-09-05	10.920	11.240	10.900	11.030	10.372	7,652,442
2022-09-02	11.080	11.340	10.990	11.100	10.437	9,033,700
2022-09-01	11.180	11.700	10.980	11.070	10.409	11,261,765
2022-08-31	11.720	12.000	11.010	11.160	10.494	16,656,316
2022-08-30	11.680	11.850	11.470	11.630	10.936	14,998,163
2022-08-29	11.310	11.970	11.270	11.870	11.161	20,756,473
2022-08-26	11.350	11.880	11.100	11.500	10.813	20,392,277
2022-08-25	11.670	11.760	10.960	11.220	10.550	22,864,942
2022-08-24	12.050	12.160	11.570	11.660	10.964	23,108,977
2022-08-23	11.620	12.300	11.400	12.270	11.537	33,476,968
2022-08-22	11.900	12.070	11.500	11.600	10.907	27,173,035
2022-08-19	12.190	12.340	11.700	11.800	11.096	33,694,954
2022-08-18	12.000	13.120	11.900	12.150	11.425	57,514,647
2022-08-17	11.030	12.210	10.880	12.210	11.481	42,536,532
2022-08-16	10.700	11.190	10.650	11.100	10.437	28,143,677
2022-08-15	10.870	10.970	10.650	10.770	10.127	33,206,909
2022-08-12	9.730	10.730	9.680	10.730	10.089	23,200,567
2022-08-11	9.570	9.780	9.570	9.750	9.168	6,811,811
2022-08-10	9.570	9.640	9.480	9.570	8.999	4,215,091
2022-08-09	9.580	9.650	9.500	9.560	8.989	4,378,784
2022-08-08	9.530	9.600	9.450	9.560	8.989	4,465,950
2022-08-05	9.520	9.570	9.380	9.540	8.970	5,628,800

← NewerPage 17 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.