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
2025-04-25	10.250	10.260	10.060	10.070	9.712	10,117,260
2025-04-24	10.450	10.490	10.120	10.250	9.885	15,262,597
2025-04-23	10.220	10.770	9.950	10.470	10.097	23,640,349
2025-04-22	9.900	10.290	9.840	10.240	9.876	17,096,929
2025-04-21	9.860	9.930	9.700	9.920	9.567	8,974,600
2025-04-18	9.940	9.960	9.790	9.900	9.548	3,657,260
2025-04-17	9.820	10.000	9.800	9.900	9.548	5,318,500
2025-04-16	10.240	10.240	9.770	9.900	9.548	9,310,700
2025-04-15	10.100	10.350	10.070	10.240	9.876	9,081,504
2025-04-14	10.120	10.300	10.030	10.070	9.712	9,249,620
2025-04-11	9.700	10.090	9.540	9.920	9.567	11,328,436
2025-04-10	9.830	10.130	9.760	9.780	9.432	13,401,182
2025-04-09	9.270	9.940	8.800	9.800	9.451	15,524,366
2025-04-08	9.750	10.000	9.240	9.560	9.220	18,062,060
2025-04-07	10.220	10.440	9.690	9.690	9.345	16,141,600
2025-04-03	10.520	10.880	10.410	10.770	10.387	20,820,840
2025-04-02	10.210	10.810	10.070	10.650	10.271	22,402,438
2025-04-01	10.450	10.500	10.260	10.270	9.905	11,620,514
2025-03-31	10.370	10.600	10.090	10.510	10.136	16,588,071
2025-03-28	10.520	10.600	10.340	10.390	10.020	11,246,120
2025-03-27	10.830	10.840	10.550	10.650	10.271	17,746,200
2025-03-26	10.730	10.870	10.520	10.750	10.367	18,430,941
2025-03-25	10.720	10.980	10.400	10.760	10.377	23,832,812
2025-03-24	10.200	10.990	10.180	10.950	10.560	36,570,977
2025-03-21	10.240	10.440	10.160	10.270	9.905	15,628,434
2025-03-20	9.930	10.370	9.920	10.280	9.914	17,185,843
2025-03-19	10.080	10.100	9.920	9.960	9.606	7,099,120
2025-03-18	10.110	10.160	10.010	10.080	9.721	7,238,400
2025-03-17	10.080	10.230	10.070	10.110	9.750	8,689,250
2025-03-14	9.910	10.130	9.820	10.060	9.702	9,385,014
2025-03-13	10.300	10.330	9.840	9.950	9.596	13,938,546
2025-03-12	10.230	10.460	10.150	10.340	9.972	16,012,867
2025-03-11	10.130	10.210	10.060	10.210	9.847	8,591,690
2025-03-10	10.300	10.330	10.080	10.230	9.866	10,199,497
2025-03-07	10.200	10.310	10.100	10.180	9.818	15,783,397
2025-03-06	10.250	10.290	10.110	10.210	9.847	18,424,085
2025-03-05	10.240	10.350	10.070	10.190	9.827	18,362,540
2025-03-04	10.300	10.400	10.000	10.360	9.991	29,495,352
2025-03-03	10.070	11.080	10.050	10.870	10.483	53,371,979
2025-02-28	9.150	10.070	9.140	10.070	9.712	19,291,547
2025-02-27	9.230	9.290	9.020	9.150	8.824	6,325,710
2025-02-26	9.090	9.260	9.090	9.210	8.882	6,582,692
2025-02-25	9.320	9.350	9.090	9.110	8.786	9,378,000
2025-02-24	9.220	9.650	9.220	9.420	9.085	10,308,319
2025-02-21	9.360	9.390	9.180	9.270	8.940	8,580,911
2025-02-20	9.540	9.540	9.330	9.400	9.066	10,094,607
2025-02-19	9.470	9.640	9.330	9.600	9.258	14,175,151
2025-02-18	9.900	9.900	9.320	9.480	9.143	17,124,189
2025-02-17	10.000	10.000	9.270	9.440	9.104	14,874,716
2025-02-14	9.470	9.510	9.070	9.150	8.824	8,606,200
2025-02-13	9.580	9.610	9.470	9.480	9.143	3,650,170
2025-02-12	9.380	9.570	9.380	9.570	9.229	4,646,230
2025-02-11	9.490	9.500	9.250	9.440	9.104	5,136,330
2025-02-10	9.340	9.480	9.320	9.470	9.133	4,741,790
2025-02-07	9.200	9.390	9.180	9.310	8.979	6,220,040
2025-02-06	9.130	9.230	9.020	9.230	8.902	4,179,807
2025-02-05	9.230	9.300	9.090	9.180	8.853	4,099,240
2025-01-27	9.050	9.440	9.050	9.180	8.853	6,258,969
2025-01-24	9.110	9.150	9.010	9.060	8.738	3,847,020
2025-01-23	9.180	9.300	9.090	9.100	8.776	5,438,400

← NewerPage 7 of 21 · 1,218 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.