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
2022-08-04	9.350	9.570	9.270	9.520	8.952	5,875,426
2022-08-03	9.380	9.700	9.300	9.330	8.773	8,730,058
2022-08-02	10.090	10.090	9.270	9.310	8.754	15,984,756
2022-08-01	10.080	10.290	9.900	10.180	9.572	11,902,050
2022-07-29	10.090	10.230	9.910	9.940	9.347	6,409,713
2022-07-28	10.100	10.150	10.010	10.020	9.422	4,313,952
2022-07-27	10.070	10.100	9.930	10.020	9.422	3,870,052
2022-07-26	9.870	10.120	9.720	10.080	9.478	5,397,583
2022-07-25	10.070	10.200	9.830	9.860	9.271	7,901,093
2022-07-22	10.220	10.430	10.100	10.170	9.563	10,316,503
2022-07-21	10.150	10.290	10.050	10.180	9.572	8,807,334
2022-07-20	10.100	10.190	10.050	10.170	9.563	6,445,897
2022-07-19	10.190	10.290	10.040	10.090	9.488	8,147,544
2022-07-18	9.600	10.190	9.580	10.190	9.582	14,512,028
2022-07-15	9.990	10.010	9.610	9.610	9.036	10,009,920
2022-07-14	10.230	10.270	9.960	10.010	9.412	8,061,225
2022-07-13	9.940	10.210	9.900	10.180	9.572	9,789,914
2022-07-12	10.290	10.290	9.900	9.910	9.318	9,506,227
2022-07-11	10.670	10.690	10.040	10.200	9.591	15,612,548
2022-07-08	10.550	10.830	10.410	10.660	10.024	15,901,000
2022-07-07	10.150	10.740	10.110	10.560	9.930	17,094,622
2022-07-06	10.500	10.540	10.110	10.180	9.572	12,458,550
2022-07-05	10.440	10.600	10.330	10.590	9.958	13,472,205
2022-07-04	10.190	10.540	10.100	10.430	9.807	12,142,305
2022-07-01	10.180	10.480	10.070	10.260	9.647	8,867,583
2022-06-30	10.150	10.320	10.090	10.130	9.525	7,358,309
2022-06-29	10.400	10.440	10.090	10.110	9.506	8,477,913
2022-06-28	10.470	10.470	10.270	10.450	9.826	8,975,300
2022-06-27	10.400	10.600	10.360	10.480	9.854	13,387,459
2022-06-24	10.120	10.520	10.000	10.360	9.742	15,276,356
2022-06-23	9.800	10.160	9.680	10.110	9.506	9,586,117
2022-06-22	10.080	10.120	9.800	9.800	9.215	8,845,621
2022-06-21	10.120	10.260	9.880	10.010	9.412	9,819,996
2022-06-20	10.500	10.510	10.140	10.200	9.591	11,472,140
2022-06-17	10.010	10.350	10.010	10.250	9.638	11,002,568
2022-06-16	10.080	10.360	10.020	10.240	9.488	7,477,115
2022-06-15	10.270	10.440	10.180	10.180	9.432	11,434,547
2022-06-14	10.150	10.450	9.650	10.440	9.673	22,421,040
2022-06-13	10.410	10.530	10.260	10.280	9.525	11,530,014
2022-06-10	9.990	10.480	9.960	10.410	9.645	14,249,391
2022-06-09	10.320	10.380	10.110	10.110	9.367	11,063,359
2022-06-08	10.310	10.660	10.130	10.410	9.645	17,168,899
2022-06-07	10.780	10.780	10.170	10.290	9.534	19,626,889
2022-06-06	10.100	10.560	10.010	10.550	9.775	19,499,863
2022-06-02	10.150	10.250	10.010	10.170	9.423	8,884,701
2022-06-01	10.300	10.410	10.020	10.260	9.506	13,372,135
2022-05-31	10.620	10.620	9.970	10.330	9.571	20,922,700
2022-05-30	10.400	10.760	10.290	10.650	9.868	17,775,110
2022-05-27	10.600	10.680	10.320	10.480	9.710	22,715,201
2022-05-26	11.030	11.500	10.580	10.710	9.923	27,115,881
2022-05-25	10.840	11.550	10.340	11.030	10.220	40,320,293
2022-05-24	10.600	11.110	10.350	11.110	10.294	36,817,837
2022-05-23	9.630	10.180	9.600	10.100	9.358	13,207,112
2022-05-20	9.480	9.750	9.400	9.710	8.997	12,149,024
2022-05-19	9.210	9.480	9.120	9.460	8.765	8,754,338
2022-05-18	9.450	9.650	9.210	9.310	8.626	11,151,309
2022-05-17	9.300	9.350	9.050	9.300	8.617	6,633,526
2022-05-16	9.230	9.500	9.160	9.230	8.552	8,201,330
2022-05-13	9.150	9.300	9.040	9.120	8.450	5,602,512
2022-05-12	9.060	9.300	8.960	9.140	8.468	7,634,570

← NewerPage 18 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.