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
2022-05-11	9.210	9.480	9.110	9.140	8.468	12,015,520
2022-05-10	8.730	9.220	8.680	9.210	8.533	10,824,500
2022-05-09	8.710	8.970	8.670	8.830	8.181	7,036,200
2022-05-06	8.520	8.760	8.460	8.630	7.996	7,849,443
2022-05-05	8.750	8.990	8.670	8.810	8.163	9,896,539
2022-04-29	8.410	8.750	8.390	8.710	8.070	10,274,011
2022-04-28	8.380	8.630	8.270	8.400	7.783	9,642,258
2022-04-27	7.920	8.510	7.840	8.470	7.848	12,085,527
2022-04-26	8.100	8.350	7.900	8.000	7.412	10,095,031
2022-04-25	8.680	8.690	8.100	8.120	7.523	10,680,541
2022-04-22	9.030	9.080	8.790	8.830	8.181	9,187,988
2022-04-21	9.500	9.630	8.890	9.030	8.367	13,274,534
2022-04-20	10.050	10.050	9.450	9.540	8.839	10,314,730
2022-04-19	9.860	10.100	9.810	9.980	9.247	6,179,929
2022-04-18	9.990	10.100	9.640	9.960	9.228	8,802,271
2022-04-15	11.220	11.340	10.250	10.250	9.497	22,350,973
2022-04-14	11.250	11.440	11.120	11.390	10.553	7,224,766
2022-04-13	11.960	11.970	11.200	11.230	10.405	12,039,503
2022-04-12	11.820	12.100	11.820	12.080	11.192	9,726,239
2022-04-11	12.200	12.580	11.570	12.080	11.192	18,433,399
2022-04-08	11.700	12.200	11.550	12.030	11.146	20,272,234
2022-04-07	11.280	12.010	11.070	11.720	10.859	17,466,871
2022-04-06	11.250	11.330	11.050	11.320	10.488	8,019,463
2022-04-01	11.360	11.390	11.170	11.260	10.433	8,784,828
2022-03-31	11.820	11.850	11.400	11.490	10.646	9,206,523
2022-03-30	11.690	11.870	11.500	11.830	10.961	8,182,674
2022-03-29	11.800	11.900	11.310	11.560	10.711	8,338,841
2022-03-28	11.750	11.900	11.410	11.800	10.933	10,184,257
2022-03-25	12.090	12.210	11.700	11.760	10.896	12,412,280
2022-03-24	12.400	12.490	12.060	12.100	11.211	12,322,397
2022-03-23	12.410	12.940	12.380	12.580	11.656	13,903,666
2022-03-22	12.380	12.680	12.200	12.290	11.387	12,166,942
2022-03-21	12.200	12.560	12.160	12.500	11.582	13,640,450
2022-03-18	12.000	12.290	11.900	12.260	11.359	9,946,299
2022-03-17	12.440	12.490	12.100	12.110	11.220	15,214,137
2022-03-16	11.970	12.300	11.530	12.250	11.350	14,908,161
2022-03-15	12.000	12.390	11.690	11.820	10.952	14,168,349
2022-03-14	12.460	12.620	12.130	12.130	11.239	10,454,222
2022-03-11	12.910	13.090	12.120	12.570	11.646	21,161,852
2022-03-10	13.450	13.550	13.070	13.290	12.314	15,134,835
2022-03-09	13.150	13.610	12.350	13.270	12.295	18,269,974
2022-03-08	13.890	14.120	12.800	12.980	12.026	22,810,253
2022-03-07	14.130	14.280	13.720	14.000	12.971	15,843,701
2022-03-04	13.820	14.110	13.710	13.860	12.842	12,170,326
2022-03-03	14.200	14.600	13.800	13.940	12.916	22,914,841
2022-03-02	14.300	14.650	14.090	14.330	13.277	18,354,943
2022-03-01	14.150	14.550	14.080	14.430	13.370	24,659,515
2022-02-28	13.770	14.450	13.310	14.340	13.286	29,118,809
2022-02-25	14.200	14.270	13.720	13.800	12.786	18,150,767
2022-02-24	14.500	14.750	13.600	14.010	12.981	33,461,507
2022-02-23	14.300	14.570	14.100	14.490	13.425	29,084,065
2022-02-22	14.020	14.580	13.950	14.320	13.268	33,723,512
2022-02-21	13.920	14.390	13.730	14.160	13.120	33,134,314
2022-02-18	14.100	14.590	13.710	14.190	13.147	49,500,002
2022-02-17	12.450	13.700	12.290	13.700	12.693	23,246,015
2022-02-16	12.440	12.700	12.300	12.450	11.535	11,561,271
2022-02-15	12.350	12.450	11.980	12.350	11.443	12,085,770
2022-02-14	12.710	13.070	12.280	12.350	11.443	18,222,831
2022-02-11	12.260	12.930	12.200	12.700	11.767	20,656,231
2022-02-10	12.400	12.690	12.210	12.370	11.461	14,050,106

← NewerPage 19 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.