Eit Environmental Development Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.040	12.270	11.910	11.970	11.408	4,228,526
2024-07-26	12.230	12.290	11.950	12.050	11.485	6,545,920
2024-07-25	11.660	12.400	11.600	12.350	11.770	6,569,178
2024-07-24	12.030	12.060	11.710	11.760	11.208	5,902,601
2024-07-23	11.900	12.470	11.870	12.150	11.580	8,732,126
2024-07-22	11.580	12.060	11.530	11.870	11.313	6,254,774
2024-07-19	11.350	11.730	11.250	11.450	10.913	3,307,652
2024-07-18	11.150	11.460	10.990	11.410	10.875	3,993,804
2024-07-17	11.340	11.350	11.090	11.200	10.674	3,018,796
2024-07-16	11.220	11.460	11.160	11.360	10.827	3,161,136
2024-07-15	11.650	11.650	11.200	11.330	10.798	5,604,658
2024-07-12	11.490	12.340	11.420	11.710	11.160	7,539,566
2024-07-11	11.200	11.490	11.200	11.470	10.932	2,158,852
2024-07-10	11.100	11.230	11.060	11.080	10.560	1,491,256
2024-07-09	10.960	11.180	10.820	11.160	10.636	2,195,112
2024-07-08	11.300	11.320	10.900	10.950	10.436	2,364,842
2024-07-05	11.300	11.410	11.200	11.370	10.836	1,531,468
2024-07-04	11.680	11.680	11.200	11.250	10.722	2,141,384
2024-07-03	11.800	11.820	11.560	11.600	11.056	2,220,796
2024-07-02	11.790	11.910	11.630	11.800	11.246	1,826,220
2024-07-01	11.630	11.890	11.630	11.840	11.284	2,378,076
2024-06-28	11.610	11.780	11.380	11.640	11.094	2,505,752
2024-06-27	11.900	12.050	11.650	11.680	11.132	2,086,656
2024-06-26	11.820	11.950	11.560	11.950	11.389	1,950,092
2024-06-25	11.530	11.910	11.530	11.790	11.237	2,836,980
2024-06-24	12.070	12.070	11.500	11.550	11.008	2,744,876
2024-06-21	11.990	12.190	11.910	12.090	11.523	1,522,160
2024-06-20	12.220	12.280	11.960	11.960	11.399	2,359,860
2024-06-19	12.400	12.420	12.210	12.220	11.647	1,934,128
2024-06-18	12.320	12.500	12.260	12.400	11.818	1,872,596
2024-06-17	12.330	12.380	12.220	12.300	11.723	1,423,968
2024-06-14	12.360	12.390	12.200	12.380	11.799	2,016,480
2024-06-13	12.420	12.460	12.290	12.360	11.780	1,942,992
2024-06-12	12.300	12.550	12.170	12.430	11.847	2,658,672
2024-06-11	12.700	12.740	12.370	12.480	11.704	4,070,668
2024-06-07	12.530	12.900	12.530	12.800	12.004	3,529,820
2024-06-06	12.930	12.970	12.250	12.410	11.638	4,151,433
2024-06-05	13.190	13.200	12.830	12.830	12.032	3,499,404
2024-06-04	12.970	13.330	12.750	13.310	12.482	3,771,066
2024-06-03	13.400	13.400	12.830	12.970	12.163	3,412,552
2024-05-31	13.440	13.440	13.270	13.370	12.538	2,168,088
2024-05-30	13.510	13.690	13.280	13.340	12.510	3,061,980
2024-05-29	13.340	13.840	13.200	13.600	12.754	5,444,900
2024-05-28	13.400	13.450	13.230	13.280	12.454	2,480,984
2024-05-27	13.350	13.430	13.100	13.400	12.567	2,960,276
2024-05-24	13.420	13.520	13.250	13.280	12.454	4,319,955
2024-05-23	14.020	14.070	13.340	13.480	12.642	9,174,933
2024-05-22	13.480	14.530	13.450	14.160	13.279	11,644,230
2024-05-21	13.550	13.630	13.430	13.480	12.642	3,240,396
2024-05-20	13.990	14.020	13.520	13.620	12.773	6,294,630
2024-05-17	13.780	14.020	13.570	14.020	13.148	4,607,088
2024-05-16	13.740	14.110	13.630	13.890	13.026	4,973,696
2024-05-15	13.760	13.800	13.550	13.600	12.754	2,415,366
2024-05-14	13.810	13.890	13.700	13.790	12.932	2,459,520
2024-05-13	13.730	13.900	13.580	13.760	12.904	3,370,512
2024-05-10	13.930	14.060	13.750	13.840	12.979	2,669,244
2024-05-09	13.820	14.060	13.700	13.920	13.054	3,757,341
2024-05-08	13.890	13.950	13.690	13.710	12.857	3,275,564
2024-05-07	13.790	14.000	13.780	13.970	13.101	3,998,698
2024-05-06	13.890	14.070	13.780	13.880	13.017	6,473,763

← NewerPage 10 of 21 · 1,219 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.