East China Engineering Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.220 | 8.310 | 8.100 | 8.220 | 7.927 | 5,178,970 |
| 2024-10-29 | 8.390 | 8.450 | 8.120 | 8.160 | 7.870 | 6,782,052 |
| 2024-10-28 | 7.960 | 8.360 | 7.950 | 8.350 | 8.053 | 11,792,993 |
| 2024-10-25 | 7.870 | 8.030 | 7.860 | 7.950 | 7.667 | 5,662,140 |
| 2024-10-24 | 7.920 | 7.920 | 7.780 | 7.870 | 7.590 | 4,616,051 |
| 2024-10-23 | 7.830 | 7.970 | 7.790 | 7.920 | 7.638 | 6,490,295 |
| 2024-10-22 | 7.750 | 7.820 | 7.700 | 7.810 | 7.532 | 5,586,811 |
| 2024-10-21 | 7.660 | 7.760 | 7.640 | 7.720 | 7.445 | 6,445,142 |
| 2024-10-18 | 7.520 | 7.740 | 7.480 | 7.630 | 7.358 | 6,630,842 |
| 2024-10-17 | 7.700 | 7.710 | 7.530 | 7.530 | 7.262 | 5,000,335 |
| 2024-10-16 | 7.580 | 7.700 | 7.540 | 7.630 | 7.358 | 3,657,900 |
| 2024-10-15 | 7.790 | 7.790 | 7.580 | 7.610 | 7.339 | 5,554,220 |
| 2024-10-14 | 7.650 | 7.840 | 7.580 | 7.780 | 7.503 | 6,211,081 |
| 2024-10-11 | 8.010 | 8.010 | 7.500 | 7.570 | 7.301 | 6,809,815 |
| 2024-10-10 | 7.700 | 8.120 | 7.590 | 7.910 | 7.629 | 11,342,427 |
| 2024-10-09 | 8.260 | 8.320 | 7.660 | 7.670 | 7.397 | 13,556,416 |
| 2024-10-08 | 8.840 | 8.840 | 8.060 | 8.450 | 8.149 | 19,118,314 |
| 2024-09-30 | 7.680 | 8.090 | 7.510 | 8.040 | 7.754 | 13,795,891 |
| 2024-09-27 | 7.080 | 7.430 | 7.070 | 7.400 | 7.137 | 9,852,612 |
| 2024-09-26 | 6.870 | 7.050 | 6.840 | 7.040 | 6.789 | 4,991,200 |
| 2024-09-25 | 6.770 | 7.020 | 6.770 | 6.860 | 6.616 | 6,069,048 |
| 2024-09-24 | 6.530 | 6.780 | 6.530 | 6.770 | 6.529 | 5,773,980 |
| 2024-09-23 | 6.520 | 6.560 | 6.460 | 6.520 | 6.288 | 1,770,900 |
| 2024-09-20 | 6.580 | 6.580 | 6.480 | 6.520 | 6.288 | 2,085,700 |
| 2024-09-19 | 6.400 | 6.580 | 6.360 | 6.560 | 6.327 | 3,083,032 |
| 2024-09-18 | 6.390 | 6.440 | 6.260 | 6.350 | 6.124 | 2,666,800 |
| 2024-09-13 | 6.500 | 6.510 | 6.390 | 6.390 | 6.163 | 1,759,508 |
| 2024-09-12 | 6.470 | 6.570 | 6.470 | 6.490 | 6.259 | 2,038,032 |
| 2024-09-11 | 6.540 | 6.560 | 6.460 | 6.470 | 6.240 | 2,352,402 |
| 2024-09-10 | 6.510 | 6.570 | 6.440 | 6.550 | 6.317 | 2,717,379 |
| 2024-09-09 | 6.510 | 6.580 | 6.450 | 6.510 | 6.278 | 3,284,645 |
| 2024-09-06 | 6.600 | 6.620 | 6.510 | 6.520 | 6.288 | 2,987,200 |
| 2024-09-05 | 6.650 | 6.670 | 6.560 | 6.610 | 6.375 | 3,803,054 |
| 2024-09-04 | 6.600 | 6.640 | 6.510 | 6.530 | 6.298 | 3,733,456 |
| 2024-09-03 | 6.680 | 6.690 | 6.560 | 6.650 | 6.413 | 3,838,680 |
| 2024-09-02 | 6.820 | 6.820 | 6.580 | 6.590 | 6.356 | 5,955,600 |
| 2024-08-30 | 6.720 | 6.870 | 6.720 | 6.800 | 6.558 | 4,034,213 |
| 2024-08-29 | 6.680 | 6.770 | 6.630 | 6.750 | 6.510 | 2,743,000 |
| 2024-08-28 | 6.670 | 6.750 | 6.620 | 6.690 | 6.452 | 2,209,820 |
| 2024-08-27 | 6.710 | 6.740 | 6.600 | 6.650 | 6.413 | 1,907,540 |
| 2024-08-26 | 6.600 | 6.770 | 6.580 | 6.750 | 6.510 | 2,622,720 |
| 2024-08-23 | 6.550 | 6.630 | 6.490 | 6.560 | 6.327 | 2,309,697 |
| 2024-08-22 | 6.650 | 6.730 | 6.560 | 6.560 | 6.327 | 2,208,600 |
| 2024-08-21 | 6.680 | 6.750 | 6.650 | 6.680 | 6.442 | 1,954,552 |
| 2024-08-20 | 6.830 | 6.860 | 6.670 | 6.730 | 6.491 | 2,749,100 |
| 2024-08-19 | 6.860 | 6.960 | 6.820 | 6.850 | 6.606 | 2,424,633 |
| 2024-08-16 | 7.000 | 7.040 | 6.860 | 6.860 | 6.616 | 3,145,800 |
| 2024-08-15 | 6.980 | 7.050 | 6.910 | 7.000 | 6.751 | 2,467,900 |
| 2024-08-14 | 7.070 | 7.120 | 6.960 | 6.970 | 6.722 | 2,204,500 |
| 2024-08-13 | 6.950 | 7.080 | 6.880 | 7.080 | 6.828 | 2,880,300 |
| 2024-08-12 | 7.070 | 7.140 | 6.940 | 6.950 | 6.703 | 3,180,942 |
| 2024-08-09 | 7.040 | 7.160 | 7.040 | 7.060 | 6.809 | 3,067,381 |
| 2024-08-08 | 7.030 | 7.120 | 6.870 | 7.050 | 6.799 | 4,293,482 |
| 2024-08-07 | 7.080 | 7.130 | 7.020 | 7.030 | 6.780 | 2,861,501 |
| 2024-08-06 | 7.060 | 7.160 | 7.010 | 7.080 | 6.828 | 4,276,800 |
| 2024-08-05 | 7.220 | 7.290 | 6.990 | 7.000 | 6.751 | 5,709,814 |
| 2024-08-02 | 7.360 | 7.420 | 7.240 | 7.270 | 7.011 | 3,449,740 |
| 2024-08-01 | 7.460 | 7.490 | 7.390 | 7.400 | 7.137 | 4,116,853 |
| 2024-07-31 | 7.360 | 7.460 | 7.190 | 7.450 | 7.185 | 6,033,639 |
| 2024-07-30 | 7.270 | 7.420 | 7.250 | 7.360 | 7.098 | 2,513,400 |
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.