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
2025-07-24	10.100	10.300	10.010	10.240	10.040	10,160,700
2025-07-23	9.970	10.340	9.960	10.170	9.972	19,097,980
2025-07-22	10.010	10.050	9.890	9.990	9.795	13,242,497
2025-07-21	9.720	9.970	9.700	9.970	9.775	13,033,200
2025-07-18	9.580	9.670	9.550	9.660	9.472	5,652,381
2025-07-17	9.580	9.650	9.540	9.570	9.383	6,203,701
2025-07-16	9.650	9.700	9.450	9.550	9.364	9,589,020
2025-07-15	9.800	10.010	9.600	9.630	9.442	16,527,920
2025-07-14	9.320	9.850	9.310	9.800	9.609	22,810,090
2025-07-11	9.330	9.400	9.270	9.330	9.148	6,335,640
2025-07-10	9.270	9.350	9.250	9.350	9.168	5,056,598
2025-07-09	9.270	9.380	9.240	9.280	9.099	6,315,380
2025-07-08	9.220	9.270	9.190	9.270	9.089	5,042,900
2025-07-07	9.150	9.240	9.100	9.230	9.050	4,641,600
2025-07-04	9.230	9.250	9.130	9.150	8.971	4,481,541
2025-07-03	9.190	9.230	9.160	9.220	9.040	3,381,120
2025-07-02	9.180	9.230	9.150	9.220	9.040	6,021,140
2025-07-01	9.210	9.230	9.110	9.180	9.001	4,780,900
2025-06-30	9.180	9.240	9.150	9.200	9.020	5,514,830
2025-06-27	9.100	9.200	9.100	9.160	8.981	4,861,100
2025-06-26	9.080	9.120	9.060	9.080	8.903	4,556,161
2025-06-25	9.100	9.100	9.030	9.080	8.903	4,278,480
2025-06-24	8.880	9.080	8.860	9.070	8.893	6,316,159
2025-06-23	8.800	8.880	8.730	8.860	8.687	3,762,500
2025-06-20	8.800	8.910	8.790	8.830	8.658	3,120,100
2025-06-19	8.940	8.960	8.780	8.800	8.628	4,477,400
2025-06-18	8.940	8.960	8.880	8.920	8.746	2,952,625
2025-06-17	9.040	9.050	8.910	8.940	8.766	4,330,840
2025-06-16	9.060	9.240	9.040	9.150	8.824	4,110,670
2025-06-13	9.200	9.240	9.040	9.050	8.728	5,180,200
2025-06-12	9.240	9.240	9.160	9.190	8.863	3,466,964
2025-06-11	9.170	9.300	9.150	9.240	8.911	3,264,069
2025-06-10	9.350	9.360	9.060	9.150	8.824	7,271,071
2025-06-09	9.330	9.360	9.310	9.350	9.017	3,823,964
2025-06-06	9.300	9.420	9.290	9.340	9.008	4,937,500
2025-06-05	9.340	9.360	9.250	9.290	8.959	3,616,600
2025-06-04	9.180	9.310	9.150	9.290	8.959	4,237,794
2025-06-03	9.180	9.240	9.150	9.160	8.834	4,208,607
2025-05-30	9.270	9.310	9.220	9.240	8.911	4,229,160
2025-05-29	9.290	9.330	9.210	9.310	8.979	4,941,720
2025-05-28	9.250	9.330	9.220	9.260	8.930	3,949,900
2025-05-27	9.230	9.280	9.140	9.220	8.892	4,293,800
2025-05-26	9.240	9.270	9.100	9.240	8.911	7,470,400
2025-05-23	9.370	9.370	9.220	9.220	8.892	4,162,400
2025-05-22	9.450	9.450	9.300	9.320	8.988	4,681,586
2025-05-21	9.530	9.530	9.410	9.440	9.104	4,991,200
2025-05-20	9.510	9.540	9.440	9.540	9.201	4,134,778
2025-05-19	9.440	9.560	9.320	9.490	9.152	6,147,220
2025-05-16	9.550	9.600	9.410	9.440	9.104	7,530,100
2025-05-15	9.860	9.870	9.520	9.540	9.201	11,163,000
2025-05-14	9.940	9.960	9.830	9.870	9.519	8,004,861
2025-05-13	10.000	10.100	9.940	9.980	9.625	8,161,794
2025-05-12	9.820	10.120	9.760	9.950	9.596	10,133,494
2025-05-09	10.000	10.050	9.720	9.730	9.384	9,940,400
2025-05-08	9.840	10.260	9.770	10.040	9.683	13,306,800
2025-05-07	9.820	9.990	9.760	9.880	9.528	11,059,162
2025-05-06	9.650	9.760	9.630	9.760	9.413	9,299,220
2025-04-30	10.000	10.060	9.650	9.650	9.307	15,805,862
2025-04-29	9.920	10.120	9.830	10.060	9.702	7,162,824
2025-04-28	10.120	10.120	9.900	9.910	9.557	9,829,130

← NewerPage 6 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.