Eit Environmental Development Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.220	13.600	13.160	13.580	12.735	4,724,440
2024-01-24	13.000	13.290	12.690	13.240	12.416	3,722,275
2024-01-23	12.940	13.050	12.580	12.990	12.182	3,512,148
2024-01-22	14.090	14.090	12.830	12.940	12.135	5,558,224
2024-01-19	14.200	14.350	14.030	14.090	13.214	2,415,732
2024-01-18	14.640	14.640	13.870	14.270	13.382	4,630,568
2024-01-17	14.860	14.990	14.640	14.640	13.729	2,703,484
2024-01-16	14.910	15.010	14.680	14.920	13.992	2,423,370
2024-01-15	14.960	15.080	14.750	14.920	13.992	2,259,344
2024-01-12	15.190	15.380	14.980	15.040	14.105	4,083,912
2024-01-11	14.730	14.950	14.700	14.900	13.973	2,064,032
2024-01-10	14.900	14.940	14.640	14.770	13.851	1,636,705
2024-01-09	14.820	14.980	14.760	14.870	13.945	1,943,100
2024-01-08	15.020	15.160	14.800	14.830	13.908	2,540,504
2024-01-05	15.250	15.400	15.090	15.160	14.217	3,497,036
2024-01-04	15.200	15.350	15.140	15.310	14.358	3,473,332
2024-01-03	15.100	15.250	15.010	15.190	14.245	3,471,424
2024-01-02	14.600	15.240	14.550	15.190	14.245	5,861,344
2023-12-29	14.330	14.650	14.280	14.600	13.692	2,213,144
2023-12-28	13.990	14.380	13.920	14.360	13.467	2,502,632
2023-12-27	14.020	14.110	13.920	14.010	13.139	1,875,562
2023-12-26	14.190	14.190	13.960	14.050	13.176	1,365,524
2023-12-25	14.250	14.250	14.010	14.170	13.289	1,478,844
2023-12-22	14.400	14.440	14.170	14.240	13.354	1,692,228
2023-12-21	14.340	14.460	14.120	14.420	13.523	2,372,864
2023-12-20	14.450	14.550	14.310	14.310	13.420	2,062,302
2023-12-19	14.800	14.800	14.300	14.430	13.532	3,652,052
2023-12-18	14.970	14.970	14.670	14.740	13.823	2,408,820
2023-12-15	15.050	15.200	14.820	14.920	13.992	2,498,060
2023-12-14	15.130	15.210	15.030	15.100	14.161	2,371,468
2023-12-13	15.150	15.320	15.070	15.160	14.217	3,025,520
2023-12-12	15.150	15.270	15.020	15.190	14.245	2,704,720
2023-12-11	14.460	15.150	14.420	15.020	14.086	3,799,500
2023-12-08	14.700	14.860	14.570	14.600	13.692	2,620,056
2023-12-07	14.650	14.800	14.500	14.740	13.823	2,121,284
2023-12-06	14.700	14.830	14.600	14.720	13.804	2,028,164
2023-12-05	15.210	15.210	14.700	14.720	13.804	4,182,606
2023-12-04	15.080	15.560	14.980	15.250	14.301	4,501,064
2023-12-01	15.150	15.150	14.930	15.070	14.133	2,491,324
2023-11-30	15.240	15.240	15.000	15.140	14.198	2,186,628
2023-11-29	15.250	15.290	15.060	15.150	14.208	2,275,792
2023-11-28	14.920	15.270	14.760	15.250	14.301	3,740,673
2023-11-27	14.770	15.020	14.530	14.920	13.992	3,356,336
2023-11-24	15.040	15.090	14.800	14.840	13.917	2,541,076
2023-11-23	14.900	15.040	14.870	15.040	14.105	1,813,064
2023-11-22	15.000	15.060	14.920	14.930	14.001	1,745,956
2023-11-21	15.100	15.230	15.000	15.010	14.076	2,567,650
2023-11-20	14.990	15.100	14.920	15.090	14.151	2,868,356
2023-11-17	14.850	14.960	14.820	14.960	14.029	1,755,832
2023-11-16	14.910	15.060	14.840	14.910	13.983	2,901,268
2023-11-15	14.860	15.020	14.790	14.960	14.029	3,204,057
2023-11-14	14.810	14.950	14.740	14.790	13.870	2,242,524
2023-11-13	14.650	14.840	14.610	14.800	13.879	2,218,380
2023-11-10	14.710	14.740	14.510	14.640	13.729	2,978,450
2023-11-09	14.880	14.880	14.680	14.810	13.889	3,296,700
2023-11-08	14.890	14.910	14.670	14.730	13.814	3,068,583
2023-11-07	14.920	14.940	14.670	14.800	13.879	3,012,292
2023-11-06	14.730	15.000	14.730	14.890	13.964	3,556,632
2023-11-03	14.540	14.890	14.520	14.680	13.767	3,268,992
2023-11-02	14.750	14.810	14.530	14.550	13.645	2,643,263

← NewerPage 12 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.