Eit Environmental Development Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	15.450	17.090	15.310	16.950	16.950	27,292,150
2026-10-22	15.100	16.230	14.950	15.750	15.750	16,272,242
2026-10-21	15.700	15.700	15.070	15.150	15.150	7,587,337
2026-10-20	14.700	16.050	14.670	15.600	15.600	10,537,253
2026-10-19	14.400	14.850	14.310	14.730	14.730	3,340,500
2026-10-16	14.450	14.890	14.440	14.570	14.570	4,245,675
2026-10-15	14.600	14.620	14.310	14.350	14.350	4,482,307
2026-10-14	15.000	15.100	14.650	14.650	14.650	3,941,900
2026-10-13	15.370	15.380	14.850	15.070	15.070	5,630,620
2026-10-12	15.550	15.690	15.310	15.380	15.380	5,288,300
2026-10-09	15.050	15.730	14.930	15.670	15.670	7,140,192
2026-10-08	14.930	15.320	14.860	15.050	15.050	5,100,000
2026-09-30	15.120	15.120	14.940	14.940	14.940	2,608,547
2026-09-29	15.150	15.190	14.920	15.050	15.050	2,105,777
2026-09-28	15.410	15.500	14.860	14.970	14.970	4,089,129
2026-09-24	15.580	15.680	15.370	15.400	15.400	3,357,100
2026-09-23	15.900	15.900	15.600	15.740	15.540	4,558,500
2026-09-22	15.790	16.150	15.690	15.900	15.698	7,228,199
2026-09-21	15.420	15.890	15.300	15.810	15.609	9,628,377
2026-09-18	14.590	15.670	14.530	15.520	15.323	12,701,209
2026-09-17	14.500	14.580	14.390	14.460	14.276	2,373,400
2026-09-16	14.480	14.610	14.360	14.560	14.375	2,026,800
2026-09-15	14.710	14.710	14.460	14.480	14.296	2,590,272
2026-09-14	14.460	14.770	14.450	14.680	14.494	3,129,660
2026-09-11	14.850	14.850	14.370	14.510	14.326	4,766,321
2026-09-10	15.110	15.130	14.840	14.850	14.661	4,006,319
2026-09-09	15.230	15.300	15.130	15.170	14.977	3,218,124
2026-09-08	15.260	15.340	15.200	15.260	15.066	2,900,419
2026-09-07	15.210	15.320	15.020	15.270	15.076	3,651,987
2026-09-04	15.420	15.530	15.140	15.160	14.967	4,733,217
2026-09-03	15.430	15.590	15.250	15.270	15.076	3,844,224
2026-09-02	15.550	15.580	15.260	15.360	15.165	4,285,720
2026-09-01	15.720	15.930	15.590	15.650	15.451	4,739,518
2026-08-31	15.710	15.800	15.670	15.740	15.540	3,672,947
2026-08-28	16.110	16.310	15.860	15.880	15.678	4,799,236
2026-08-27	15.900	16.040	15.760	16.020	15.816	3,757,733
2026-08-26	16.070	16.200	15.960	15.990	15.787	3,232,293
2026-08-25	15.780	16.120	15.700	16.060	15.856	3,184,220
2026-08-24	15.820	16.650	15.800	15.960	15.757	5,466,163
2026-08-21	16.060	16.070	15.710	15.890	15.688	3,151,225
2026-08-20	15.810	16.130	15.780	16.060	15.856	4,682,384
2026-08-19	16.260	16.350	15.660	15.700	15.501	6,401,189
2026-08-18	16.330	16.550	16.160	16.440	16.231	5,640,824
2026-08-17	16.350	16.420	16.010	16.380	16.172	5,468,295
2026-08-14	16.700	16.780	16.170	16.310	16.103	5,828,309
2026-08-13	16.700	16.880	16.450	16.590	16.379	6,339,694
2026-08-12	16.450	16.680	16.400	16.660	16.448	3,920,397
2026-08-11	16.720	16.740	16.320	16.480	16.271	4,375,136
2026-08-10	16.360	16.730	16.280	16.710	16.498	7,538,774
2026-08-07	16.350	16.450	16.130	16.340	16.132	5,180,571
2026-08-06	16.630	16.880	16.260	16.480	16.271	6,915,053
2026-08-05	16.670	16.750	16.450	16.680	16.468	8,891,307
2026-08-04	16.510	16.650	16.210	16.650	16.438	10,244,381
2026-08-03	15.320	16.910	15.260	16.490	16.281	18,158,068
2026-07-31	14.800	15.380	14.750	15.270	15.076	9,858,021
2026-07-30	14.490	15.080	14.420	14.690	14.503	10,286,159
2026-07-29	14.110	14.710	14.110	14.610	14.424	17,702,994
2026-07-28	15.980	16.400	15.740	15.800	15.599	14,364,257
2026-07-27	16.200	16.300	15.640	16.250	16.044	12,293,011
2026-07-24	15.230	15.790	15.100	15.500	15.303	7,291,228

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-24	0.2000 CNY
2026-06-09	0.3460 CNY
2025-06-06	0.3750 CNY
2024-06-12	0.2000 CNY
2023-06-09	0.6840 CNY
2022-06-09	0.3072 CNY
2021-06-08	1.1200 CNY
2020-06-18	0.2270 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.