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
2026-01-20	12.030	12.200	11.940	12.170	11.984	11,891,013
2026-01-19	11.740	11.980	11.710	11.970	11.787	10,258,099
2026-01-16	11.910	11.960	11.760	11.780	11.600	8,949,415
2026-01-15	11.660	11.900	11.620	11.760	11.580	10,280,989
2026-01-14	11.710	11.830	11.520	11.660	11.482	12,798,339
2026-01-13	11.780	11.800	11.610	11.640	11.462	9,093,964
2026-01-12	11.850	11.930	11.610	11.770	11.590	10,954,122
2026-01-09	11.620	11.690	11.520	11.670	11.492	10,041,894
2026-01-08	11.680	11.750	11.600	11.650	11.423	8,591,164
2026-01-07	11.620	11.830	11.570	11.640	11.413	8,711,476
2026-01-06	11.400	11.840	11.400	11.670	11.442	15,658,118
2026-01-05	11.300	11.390	11.280	11.360	11.138	6,355,119
2025-12-31	11.170	11.290	11.100	11.260	11.040	5,067,619
2025-12-30	11.360	11.360	11.160	11.160	10.942	8,493,121
2025-12-29	11.490	11.530	11.340	11.380	11.158	5,842,340
2025-12-26	11.700	11.700	11.470	11.590	11.364	7,476,386
2025-12-25	11.620	11.630	11.470	11.620	11.393	7,927,092
2025-12-24	11.530	11.750	11.400	11.610	11.383	11,182,220
2025-12-23	11.310	11.700	11.250	11.470	11.246	10,843,280
2025-12-22	11.410	11.520	11.360	11.370	11.148	7,810,700
2025-12-19	11.110	11.360	11.110	11.300	11.080	5,962,520
2025-12-18	11.210	11.300	11.100	11.100	10.883	5,778,538
2025-12-17	11.170	11.250	10.920	11.240	11.021	7,280,930
2025-12-16	11.240	11.250	11.080	11.170	10.952	5,409,385
2025-12-15	11.100	11.320	11.030	11.190	10.972	8,318,108
2025-12-12	10.830	11.280	10.790	11.130	10.913	9,333,391
2025-12-11	10.970	11.020	10.810	10.830	10.619	6,384,941
2025-12-10	11.020	11.030	10.870	10.970	10.756	5,240,954
2025-12-09	11.100	11.140	10.900	10.930	10.717	7,058,346
2025-12-08	11.130	11.280	11.100	11.160	10.942	6,134,656
2025-12-05	11.000	11.170	10.900	11.130	10.913	6,156,741
2025-12-04	11.000	11.060	10.870	10.990	10.776	5,848,431
2025-12-03	11.110	11.160	10.950	11.020	10.805	6,813,011
2025-12-02	11.030	11.330	10.850	11.190	10.972	10,370,700
2025-12-01	11.110	11.170	11.000	11.070	10.854	5,762,419
2025-11-28	10.830	11.090	10.830	11.090	10.874	7,280,260
2025-11-27	10.830	11.010	10.810	10.890	10.678	5,106,268
2025-11-26	10.970	11.070	10.830	10.840	10.628	5,696,457
2025-11-25	11.010	11.070	10.930	10.950	10.736	6,898,941
2025-11-24	10.840	11.030	10.690	10.940	10.727	7,438,741
2025-11-21	11.230	11.360	10.770	10.770	10.560	10,706,000
2025-11-20	11.390	11.610	11.350	11.410	11.187	10,398,204
2025-11-19	11.590	11.670	11.200	11.320	11.099	11,925,152
2025-11-18	11.980	12.030	11.520	11.590	11.364	15,569,486
2025-11-17	12.440	12.510	11.980	12.040	11.805	19,805,865
2025-11-14	12.800	12.920	12.460	12.460	12.217	18,321,751
2025-11-13	12.580	13.280	12.410	12.970	12.717	30,503,595
2025-11-12	12.760	12.790	12.410	12.480	12.236	16,755,763
2025-11-11	12.760	12.980	12.700	12.860	12.609	16,935,960
2025-11-10	13.220	13.220	12.740	12.870	12.619	27,210,289
2025-11-07	12.710	13.220	12.630	13.200	12.942	38,792,943
2025-11-06	12.950	13.010	12.730	12.770	12.521	25,879,902
2025-11-05	12.360	12.980	12.360	12.890	12.638	37,741,499
2025-11-04	12.990	13.100	12.480	12.610	12.364	48,351,626
2025-11-03	11.800	12.890	11.780	12.890	12.638	40,319,369
2025-10-31	11.670	11.830	11.510	11.720	11.491	11,506,919
2025-10-30	11.880	12.120	11.750	11.750	11.521	15,144,892
2025-10-29	11.950	11.950	11.570	11.860	11.629	10,852,300
2025-10-28	11.750	12.050	11.680	11.860	11.629	11,035,118
2025-10-27	11.990	12.130	11.720	11.840	11.609	14,297,840

← NewerPage 4 of 21 · 1,212 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.