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
2022-02-09	12.400	12.860	12.180	12.460	11.545	16,637,885
2022-02-08	11.710	12.450	11.550	12.410	11.498	19,878,901
2022-02-07	11.690	11.950	11.620	11.710	10.850	14,642,599
2022-01-28	11.890	11.890	11.280	11.370	10.535	20,216,231
2022-01-27	13.200	13.500	11.970	11.970	11.091	22,964,557
2022-01-26	13.210	13.560	13.080	13.300	12.323	10,922,311
2022-01-25	13.640	13.910	13.050	13.100	12.138	15,448,601
2022-01-24	13.000	14.370	13.000	13.880	12.860	19,151,167
2022-01-21	13.190	13.720	12.970	13.300	12.323	14,165,208
2022-01-20	14.520	14.520	13.230	13.290	12.314	25,195,106
2022-01-19	14.950	14.980	14.330	14.700	13.620	19,724,287
2022-01-18	14.250	15.480	14.100	15.180	14.065	32,598,046
2022-01-17	14.110	14.580	13.750	14.330	13.277	17,830,286
2022-01-14	14.110	14.580	13.910	14.430	13.370	18,683,556
2022-01-13	14.880	14.900	14.110	14.310	13.259	25,813,496
2022-01-12	14.920	15.200	14.420	15.020	13.916	26,813,622
2022-01-11	15.330	15.700	14.780	14.830	13.740	30,342,823
2022-01-10	15.200	15.870	14.780	15.400	14.269	39,046,524
2022-01-07	15.100	16.200	14.600	15.600	14.454	65,649,560
2022-01-06	13.660	14.930	13.500	14.930	13.833	31,734,657
2022-01-05	13.830	14.060	13.400	13.570	12.573	21,395,910
2022-01-04	14.790	14.960	13.680	13.840	12.823	36,679,977
2021-12-31	14.120	15.500	13.820	14.690	13.611	51,191,189
2021-12-30	15.020	15.480	13.880	14.110	13.073	53,086,322
2021-12-29	13.060	14.500	12.860	14.500	13.435	27,371,431
2021-12-28	12.730	13.270	12.620	13.180	12.212	16,797,048
2021-12-27	12.980	13.150	12.560	12.680	11.748	16,195,481
2021-12-24	13.700	13.700	12.830	12.970	12.017	23,944,247
2021-12-23	13.540	13.920	13.480	13.730	12.721	17,907,559
2021-12-22	13.770	13.900	13.340	13.520	12.527	24,197,093
2021-12-21	14.190	14.250	13.760	13.890	12.869	22,194,841
2021-12-20	13.870	14.850	13.720	14.370	13.314	40,689,237
2021-12-17	14.130	14.140	13.630	13.780	12.768	19,687,201
2021-12-16	13.880	14.240	13.600	14.170	13.129	29,161,894
2021-12-15	13.500	14.370	13.380	13.820	12.805	34,840,047
2021-12-14	13.700	14.330	13.440	13.560	12.564	41,204,266
2021-12-13	13.660	14.480	13.580	13.930	12.907	69,913,538
2021-12-10	11.970	13.170	11.840	13.170	12.202	32,293,825
2021-12-09	11.930	12.110	11.710	11.970	11.091	13,299,846
2021-12-08	11.600	12.210	11.550	11.920	11.044	15,600,438
2021-12-07	12.700	12.700	11.510	11.600	10.748	24,870,093
2021-12-06	12.500	12.800	12.380	12.600	11.674	19,837,388
2021-12-03	12.340	12.550	12.040	12.410	11.498	13,958,184
2021-12-02	12.540	12.550	12.120	12.310	11.406	14,206,375
2021-12-01	12.530	12.600	12.180	12.600	11.674	15,662,515
2021-11-30	12.660	12.880	12.330	12.460	11.545	20,006,665
2021-11-29	12.490	12.880	12.290	12.660	11.730	31,857,010
2021-11-26	11.930	13.170	11.840	12.850	11.906	47,579,535
2021-11-25	11.810	12.090	11.710	11.970	11.091	14,460,443
2021-11-24	11.880	11.930	11.650	11.790	10.924	9,840,601
2021-11-23	12.060	12.170	11.780	11.900	11.026	14,319,330
2021-11-22	11.720	12.260	11.690	12.120	11.230	20,581,707
2021-11-19	11.940	11.960	11.530	11.730	10.868	19,904,613
2021-11-18	11.540	12.380	11.450	12.090	11.202	25,831,920
2021-11-17	11.000	11.680	11.000	11.530	10.683	18,234,139
2021-11-16	11.220	11.220	10.880	10.960	10.155	13,065,781
2021-11-15	11.690	11.700	11.110	11.240	10.414	14,197,403
2021-11-12	11.630	11.720	11.460	11.650	10.794	8,701,194
2021-11-11	11.580	11.910	11.510	11.650	10.794	10,590,463
2021-11-10	11.810	11.880	11.300	11.620	10.766	12,489,446

← NewerPage 20 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.