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
2025-10-24	11.870	12.030	11.780	11.910	11.678	11,415,024
2025-10-23	11.820	11.860	11.500	11.840	11.609	10,475,983
2025-10-22	12.040	12.040	11.820	11.830	11.599	9,181,050
2025-10-21	11.780	12.000	11.770	11.970	11.736	10,146,039
2025-10-20	11.830	11.920	11.690	11.840	11.609	13,445,912
2025-10-17	12.150	12.220	11.790	11.820	11.589	17,967,835
2025-10-16	12.480	12.510	12.150	12.190	11.952	17,895,603
2025-10-15	12.790	12.900	12.360	12.490	12.246	27,557,376
2025-10-14	12.760	13.280	12.570	12.900	12.648	46,508,297
2025-10-13	12.180	12.610	12.050	12.530	12.286	25,199,156
2025-10-10	12.600	12.840	12.250	12.610	12.364	35,425,435
2025-10-09	12.800	13.200	12.510	12.960	12.707	59,343,840
2025-09-30	13.500	13.880	12.620	12.800	12.550	77,281,027
2025-09-29	12.880	13.500	12.810	13.500	13.237	19,368,297
2025-09-26	11.500	12.270	11.350	12.270	12.031	54,975,847
2025-09-25	10.910	11.430	10.890	11.150	10.932	22,236,553
2025-09-24	10.930	10.960	10.780	10.940	10.727	12,001,298
2025-09-23	11.010	11.040	10.620	10.960	10.746	15,865,273
2025-09-22	11.160	11.200	10.850	10.930	10.717	14,946,373
2025-09-19	11.400	11.620	11.150	11.190	10.972	18,554,449
2025-09-18	11.640	11.840	11.230	11.340	11.119	35,364,396
2025-09-17	11.700	11.920	11.340	11.690	11.462	46,016,305
2025-09-16	11.240	12.250	11.230	11.820	11.589	61,294,415
2025-09-15	11.180	11.250	11.000	11.140	10.923	19,084,020
2025-09-12	11.340	11.510	11.060	11.200	10.981	42,481,369
2025-09-11	10.580	11.460	10.530	11.460	11.236	45,021,658
2025-09-10	10.340	10.470	10.260	10.420	10.217	6,341,540
2025-09-09	10.450	10.520	10.260	10.340	10.138	8,631,880
2025-09-08	9.990	10.540	9.980	10.450	10.246	12,925,980
2025-09-05	9.940	10.010	9.860	9.990	9.795	4,944,721
2025-09-04	9.820	10.040	9.750	9.900	9.707	8,002,580
2025-09-03	9.990	9.990	9.770	9.790	9.599	4,922,668
2025-09-02	10.080	10.100	9.780	9.950	9.756	9,842,050
2025-09-01	10.170	10.240	10.010	10.040	9.844	5,658,680
2025-08-29	10.120	10.220	10.050	10.060	9.864	6,059,060
2025-08-28	10.150	10.240	9.820	10.120	9.923	9,709,114
2025-08-27	10.450	10.450	10.100	10.100	9.903	10,667,240
2025-08-26	10.500	10.540	10.410	10.490	10.285	6,318,620
2025-08-25	10.370	10.530	10.370	10.500	10.295	9,132,549
2025-08-22	10.370	10.410	10.230	10.370	10.168	6,100,661
2025-08-21	10.330	10.460	10.290	10.340	10.138	6,136,557
2025-08-20	10.220	10.330	10.160	10.330	10.128	5,709,127
2025-08-19	10.270	10.300	10.180	10.230	10.030	5,322,440
2025-08-18	10.310	10.380	10.220	10.270	10.070	9,252,740
2025-08-15	10.200	10.360	10.200	10.310	10.109	6,110,882
2025-08-14	10.540	10.540	10.190	10.230	10.030	10,475,610
2025-08-13	10.600	10.650	10.500	10.530	10.325	8,487,521
2025-08-12	10.520	10.620	10.440	10.520	10.315	6,802,700
2025-08-11	10.520	10.560	10.370	10.510	10.305	9,407,962
2025-08-08	10.310	10.500	10.260	10.470	10.266	9,123,516
2025-08-07	10.240	10.550	10.180	10.330	10.128	10,819,827
2025-08-06	10.250	10.300	10.140	10.240	10.040	7,708,360
2025-08-05	10.270	10.330	10.180	10.280	10.079	6,567,895
2025-08-04	10.360	10.360	10.080	10.200	10.001	10,420,525
2025-08-01	10.050	10.410	10.010	10.390	10.187	15,992,442
2025-07-31	10.400	10.420	9.950	9.990	9.795	12,923,960
2025-07-30	10.100	10.400	10.060	10.200	10.001	11,260,781
2025-07-29	10.070	10.130	9.940	10.100	9.903	8,228,820
2025-07-28	10.220	10.280	10.070	10.140	9.942	8,280,980
2025-07-25	10.260	10.330	10.150	10.220	10.021	7,840,700

← NewerPage 5 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.