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
2026-04-23	12.700	12.700	12.360	12.450	12.260	8,071,032
2026-04-22	12.600	12.670	12.520	12.630	12.437	6,920,332
2026-04-21	12.500	12.680	12.300	12.680	12.486	7,711,073
2026-04-20	12.380	12.520	12.250	12.490	12.299	6,625,922
2026-04-17	12.470	12.600	12.370	12.410	12.220	6,409,819
2026-04-16	12.400	12.580	12.360	12.540	12.348	7,820,591
2026-04-15	12.470	12.490	12.320	12.410	12.220	7,847,805
2026-04-14	12.530	12.540	12.330	12.470	12.279	6,959,056
2026-04-13	12.530	12.540	12.340	12.450	12.260	7,293,360
2026-04-10	12.580	12.730	12.500	12.560	12.368	7,550,334
2026-04-09	12.540	12.640	12.420	12.490	12.299	6,573,970
2026-04-08	12.490	12.660	12.240	12.660	12.466	12,994,065
2026-04-07	12.030	12.540	11.940	12.520	12.329	11,908,415
2026-04-03	12.750	12.860	11.980	11.990	11.807	12,582,739
2026-04-02	12.770	13.030	12.610	12.750	12.555	9,236,747
2026-04-01	12.850	13.050	12.760	12.790	12.594	13,490,749
2026-03-31	13.110	13.130	12.520	12.600	12.407	17,522,054
2026-03-30	13.210	13.470	12.960	13.110	12.910	15,177,900
2026-03-27	12.940	13.430	12.940	13.300	13.097	11,836,350
2026-03-26	13.180	13.420	13.030	13.110	12.910	10,671,352
2026-03-25	13.170	13.350	12.850	13.290	13.087	16,673,422
2026-03-24	12.950	13.200	12.800	13.170	12.969	16,490,491
2026-03-23	12.740	13.500	12.440	12.770	12.575	19,950,161
2026-03-20	13.440	13.520	12.850	12.880	12.683	17,327,242
2026-03-19	14.180	14.490	13.350	13.440	13.235	21,226,680
2026-03-18	13.970	14.050	13.580	13.670	13.461	21,744,252
2026-03-17	14.650	15.300	13.950	13.970	13.756	32,027,383
2026-03-16	14.470	15.520	14.470	14.650	14.426	35,845,243
2026-03-13	14.420	14.660	14.150	14.200	13.983	21,864,447
2026-03-12	14.620	14.910	14.280	14.350	14.131	26,689,132
2026-03-11	14.140	14.620	13.800	14.500	14.278	32,159,624
2026-03-10	13.500	14.360	13.500	14.090	13.875	30,740,511
2026-03-09	13.980	14.590	13.880	13.950	13.737	45,132,997
2026-03-06	12.900	13.350	12.880	13.270	13.067	21,926,512
2026-03-05	12.890	13.100	12.740	12.980	12.782	19,992,565
2026-03-04	12.800	13.120	12.590	12.860	12.663	19,772,076
2026-03-03	12.930	13.230	12.700	12.760	12.565	25,591,078
2026-03-02	12.790	13.050	12.570	12.880	12.683	23,232,789
2026-02-27	12.400	13.050	12.380	12.770	12.575	19,553,737
2026-02-26	12.240	12.580	12.200	12.370	12.181	9,953,840
2026-02-25	12.140	12.390	12.120	12.200	12.014	15,504,940
2026-02-24	11.850	12.130	11.770	12.120	11.935	11,435,945
2026-02-13	11.900	11.960	11.650	11.660	11.482	7,933,488
2026-02-12	11.850	12.110	11.780	11.960	11.777	7,003,311
2026-02-11	11.820	11.940	11.750	11.850	11.669	5,923,601
2026-02-10	12.050	12.050	11.840	11.850	11.669	8,362,837
2026-02-09	11.900	12.160	11.840	12.050	11.866	9,923,375
2026-02-06	11.840	12.160	11.810	11.820	11.639	13,542,636
2026-02-05	12.730	12.870	12.110	12.130	11.945	25,237,869
2026-02-04	12.150	12.680	12.050	12.570	12.378	15,444,853
2026-02-03	11.990	12.180	11.840	12.150	11.964	10,544,178
2026-02-02	12.270	12.500	11.790	11.800	11.620	12,779,520
2026-01-30	12.200	12.620	12.060	12.500	12.309	15,184,381
2026-01-29	12.620	12.870	12.260	12.300	12.112	17,138,382
2026-01-28	12.220	13.080	11.960	12.760	12.565	27,909,251
2026-01-27	12.400	12.480	12.000	12.220	12.033	12,929,020
2026-01-26	12.430	12.590	12.280	12.450	12.260	13,920,817
2026-01-23	12.330	12.470	12.200	12.450	12.260	10,389,132
2026-01-22	12.130	12.280	12.040	12.270	12.082	10,370,472
2026-01-21	12.100	12.180	11.960	12.090	11.905	8,912,282

← NewerPage 3 of 5 · 243 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.