Eit Environmental Development Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.510	13.930	13.490	13.760	12.904	5,559,467
2024-04-29	13.190	13.700	13.170	13.620	12.773	6,630,756
2024-04-26	13.010	13.330	12.680	13.270	12.445	6,765,996
2024-04-25	13.500	13.620	13.410	13.470	12.632	3,630,872
2024-04-24	13.370	13.590	13.250	13.570	12.726	3,401,816
2024-04-23	13.240	13.470	13.150	13.290	12.463	2,784,109
2024-04-22	13.400	13.550	13.170	13.240	12.416	3,743,837
2024-04-19	13.200	13.530	13.010	13.510	12.670	4,755,024
2024-04-18	12.940	13.450	12.900	13.200	12.379	4,580,408
2024-04-17	12.400	13.010	12.390	12.990	12.182	5,145,367
2024-04-16	12.800	12.820	12.140	12.240	11.479	5,795,191
2024-04-15	13.170	13.370	12.620	12.840	12.041	5,528,500
2024-04-12	13.150	13.400	13.090	13.170	12.351	2,220,956
2024-04-11	12.940	13.380	12.860	13.190	12.370	2,691,252
2024-04-10	13.450	13.450	12.890	13.070	12.257	3,416,880
2024-04-09	13.260	13.460	13.210	13.410	12.576	2,363,949
2024-04-08	13.680	13.700	13.200	13.240	12.416	3,849,420
2024-04-03	13.670	13.730	13.470	13.690	12.838	2,697,372
2024-04-02	13.630	13.750	13.510	13.620	12.773	3,258,600
2024-04-01	13.120	13.780	13.110	13.630	12.782	5,436,544
2024-03-29	12.820	13.120	12.760	13.120	12.304	2,928,520
2024-03-28	12.690	12.970	12.580	12.800	12.004	2,952,270
2024-03-27	13.100	13.170	12.760	12.760	11.966	2,477,894
2024-03-26	12.990	13.190	12.800	13.160	12.341	2,835,926
2024-03-25	13.080	13.230	12.880	12.880	12.079	2,599,704
2024-03-22	13.420	13.460	12.980	13.150	12.332	3,239,356
2024-03-21	13.420	13.530	13.270	13.360	12.529	2,760,057
2024-03-20	13.440	13.440	13.250	13.420	12.585	3,001,765
2024-03-19	13.400	13.510	13.320	13.420	12.585	3,308,565
2024-03-18	13.400	13.470	13.250	13.450	12.613	3,967,012
2024-03-15	13.100	13.440	13.000	13.360	12.529	4,298,258
2024-03-14	12.970	13.210	12.910	13.150	12.332	4,273,872
2024-03-13	13.130	13.130	12.890	12.950	12.145	2,590,207
2024-03-12	12.940	13.090	12.770	13.050	12.238	3,791,777
2024-03-11	12.640	13.030	12.640	12.940	12.135	4,784,662
2024-03-08	12.640	12.750	12.520	12.640	11.854	2,266,378
2024-03-07	12.680	12.870	12.590	12.640	11.854	3,934,936
2024-03-06	12.400	12.740	12.360	12.590	11.807	3,465,427
2024-03-05	12.600	12.790	12.470	12.500	11.723	3,977,460
2024-03-04	12.600	12.700	12.240	12.700	11.910	4,624,169
2024-03-01	12.750	12.890	12.470	12.630	11.844	5,274,241
2024-02-29	12.230	12.750	12.120	12.720	11.929	4,871,032
2024-02-28	13.090	13.410	12.330	12.340	11.572	7,423,851
2024-02-27	12.890	13.130	12.650	13.130	12.313	4,178,828
2024-02-26	12.890	13.210	12.630	12.960	12.154	5,854,620
2024-02-23	12.600	12.860	12.450	12.860	12.060	4,113,488
2024-02-22	12.510	12.720	12.430	12.640	11.854	3,587,532
2024-02-21	12.310	12.850	12.180	12.620	11.835	4,643,548
2024-02-20	12.500	12.500	12.120	12.400	11.629	3,851,432
2024-02-19	12.420	12.750	12.110	12.500	11.723	7,032,294
2024-02-08	10.970	12.750	10.900	12.680	11.891	9,976,431
2024-02-07	11.180	11.420	10.750	10.930	10.250	6,497,552
2024-02-06	10.380	11.320	9.930	11.140	10.447	7,836,964
2024-02-05	11.420	11.420	10.230	10.590	9.931	6,703,789
2024-02-02	12.190	12.330	11.070	11.540	10.822	5,758,622
2024-02-01	12.140	12.360	11.880	12.230	11.469	5,557,155
2024-01-31	12.620	12.800	12.170	12.260	11.497	4,865,765
2024-01-30	12.970	13.140	12.670	12.690	11.901	3,713,244
2024-01-29	13.420	13.470	12.980	13.000	12.191	3,694,768
2024-01-26	13.570	13.830	13.350	13.420	12.585	3,878,564

← NewerPage 11 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.