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
2025-01-23	9.180	9.300	9.090	9.100	8.776	5,438,400
2025-01-22	9.350	9.350	9.050	9.150	8.824	6,133,822
2025-01-21	9.390	9.440	9.240	9.350	9.017	3,065,818
2025-01-20	9.220	9.460	9.170	9.350	9.017	4,720,800
2025-01-17	9.170	9.250	9.100	9.160	8.834	3,649,620
2025-01-16	9.360	9.380	9.170	9.210	8.882	4,023,260
2025-01-15	9.180	9.300	9.060	9.190	8.863	3,971,341
2025-01-14	8.830	9.190	8.790	9.180	8.853	5,144,480
2025-01-13	8.760	8.890	8.600	8.790	8.477	3,544,500
2025-01-10	9.100	9.170	8.850	8.850	8.535	5,412,540
2025-01-09	9.100	9.180	9.020	9.080	8.757	2,975,000
2025-01-08	9.130	9.210	8.800	9.120	8.795	5,329,300
2025-01-07	8.990	9.160	8.890	9.160	8.834	6,018,340
2025-01-06	9.110	9.220	8.860	8.950	8.632	7,538,420
2025-01-03	9.520	9.640	8.980	9.110	8.786	7,822,830
2025-01-02	9.810	9.960	9.200	9.520	9.181	6,892,400
2024-12-31	10.090	10.260	9.820	9.880	9.528	4,511,903
2024-12-30	10.190	10.300	10.040	10.170	9.808	4,205,268
2024-12-27	10.050	10.280	9.930	10.200	9.837	5,129,140
2024-12-26	9.950	10.150	9.910	9.990	9.635	3,991,601
2024-12-25	10.220	10.300	9.860	9.940	9.586	5,814,079
2024-12-24	9.920	10.090	9.770	9.930	9.577	3,808,440
2024-12-23	10.160	10.230	9.830	9.970	9.615	7,440,942
2024-12-20	10.210	10.410	10.120	10.180	9.818	6,067,048
2024-12-19	10.000	10.250	9.910	10.200	9.837	5,088,880
2024-12-18	10.170	10.340	10.090	10.140	9.779	7,908,680
2024-12-17	10.560	10.600	10.050	10.130	9.770	12,396,740
2024-12-16	11.020	11.130	10.520	10.620	10.242	12,179,621
2024-12-13	11.000	11.240	10.770	11.080	10.686	16,330,911
2024-12-12	10.900	11.870	10.700	11.190	10.792	32,917,222
2024-12-11	10.610	11.040	10.530	10.900	10.512	15,228,301
2024-12-10	11.060	11.310	10.610	10.700	10.319	17,783,331
2024-12-09	10.570	11.320	10.500	10.860	10.474	16,501,064
2024-12-06	10.500	10.620	10.400	10.590	10.213	8,689,328
2024-12-05	10.500	10.630	10.410	10.520	10.146	7,471,948
2024-12-04	10.860	11.030	10.550	10.640	10.261	12,327,614
2024-12-03	10.510	11.190	10.480	11.050	10.657	21,472,085
2024-12-02	10.540	10.600	10.280	10.600	10.223	15,172,700
2024-11-29	10.150	10.460	10.040	10.440	10.068	11,363,371
2024-11-28	10.140	10.350	10.090	10.210	9.847	11,231,874
2024-11-27	9.870	10.330	9.810	10.240	9.876	14,798,580
2024-11-26	10.340	10.350	9.900	9.920	9.567	17,413,261
2024-11-25	10.510	10.700	10.000	10.330	9.962	23,449,154
2024-11-22	10.390	10.870	10.170	10.300	9.933	27,481,745
2024-11-21	11.120	11.400	10.540	10.580	10.204	50,810,142
2024-11-20	11.000	11.980	11.000	11.640	11.226	63,548,490
2024-11-19	11.290	11.760	10.750	11.110	10.715	90,355,762
2024-11-18	9.720	10.690	9.720	10.690	10.310	38,479,091
2024-11-15	9.780	10.500	9.700	9.720	9.374	42,641,789
2024-11-14	10.000	10.870	9.880	10.300	9.933	67,795,103
2024-11-13	9.000	9.880	8.980	9.880	9.528	16,973,167
2024-11-12	9.220	9.260	8.880	8.980	8.660	10,804,974
2024-11-11	9.230	9.330	9.050	9.210	8.882	15,543,350
2024-11-08	9.350	9.490	9.060	9.090	8.767	28,929,893
2024-11-07	8.500	9.210	8.450	9.210	8.882	24,800,994
2024-11-06	8.400	8.500	8.340	8.370	8.072	7,385,344
2024-11-05	8.390	8.460	8.330	8.440	8.140	7,027,851
2024-11-04	8.250	8.380	8.210	8.360	8.063	5,125,974
2024-11-01	8.480	8.610	8.250	8.290	7.995	10,439,250
2024-10-31	8.330	8.530	8.330	8.500	8.198	9,639,355

← NewerPage 8 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.