Eit Environmental Development Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	15.030	15.050	14.400	14.750	13.833	5,109,368
2023-10-31	15.250	15.350	14.940	15.040	14.105	3,592,032
2023-10-30	15.080	15.240	14.910	15.180	14.236	2,527,868
2023-10-27	14.800	15.070	14.790	15.030	14.095	1,589,064
2023-10-26	14.800	14.950	14.700	14.850	13.926	1,914,376
2023-10-25	14.530	14.990	14.530	14.900	13.973	2,677,456
2023-10-24	14.090	14.570	14.030	14.470	13.570	2,168,664
2023-10-23	14.410	14.480	14.030	14.130	13.251	2,027,848
2023-10-20	14.540	14.690	14.430	14.490	13.589	1,383,610
2023-10-19	14.500	14.740	14.360	14.520	13.617	1,878,945
2023-10-18	14.810	14.830	14.510	14.510	13.607	1,946,376
2023-10-17	14.850	15.030	14.750	14.870	13.945	1,742,088
2023-10-16	15.040	15.200	14.830	14.900	13.973	2,825,328
2023-10-13	15.090	15.200	14.910	15.090	14.151	2,222,492
2023-10-12	15.070	15.230	15.070	15.160	14.217	1,516,166
2023-10-11	15.210	15.250	15.020	15.030	14.095	1,666,232
2023-10-10	15.350	15.490	15.070	15.110	14.170	2,234,111
2023-10-09	15.470	15.550	15.120	15.310	14.358	2,981,244
2023-09-28	15.570	15.650	15.410	15.650	14.677	2,167,387
2023-09-27	15.240	15.500	15.120	15.380	14.423	2,184,550
2023-09-26	15.170	15.320	15.160	15.180	14.236	1,656,964
2023-09-25	15.360	15.450	15.150	15.190	14.245	2,441,580
2023-09-22	15.070	15.440	14.980	15.420	14.461	2,416,288
2023-09-21	15.300	15.600	15.070	15.070	14.133	2,787,052
2023-09-20	15.540	15.540	15.090	15.090	14.151	3,401,898
2023-09-19	15.530	15.620	15.370	15.550	14.583	2,507,526
2023-09-18	15.520	15.640	15.150	15.520	14.555	2,923,316
2023-09-15	15.630	15.630	15.400	15.520	14.555	2,207,684
2023-09-14	15.590	15.750	15.400	15.540	14.573	2,746,640
2023-09-13	15.480	15.680	15.350	15.640	14.667	3,266,021
2023-09-12	15.620	15.700	15.400	15.430	14.470	1,990,160
2023-09-11	15.530	15.670	15.350	15.600	14.630	2,685,936
2023-09-08	15.590	15.740	15.390	15.390	14.433	3,543,618
2023-09-07	15.660	15.900	15.590	15.600	14.630	3,969,892
2023-09-06	15.980	16.120	15.820	15.920	14.930	5,387,223
2023-09-05	15.800	16.060	15.630	15.890	14.902	4,701,250
2023-09-04	15.800	16.050	15.670	15.800	14.817	4,680,420
2023-09-01	15.690	15.950	15.570	15.850	14.864	3,375,116
2023-08-31	15.650	15.930	15.300	15.740	14.761	4,973,486
2023-08-30	16.280	16.290	15.660	15.670	14.695	7,318,968
2023-08-29	15.910	16.190	15.760	16.080	15.080	10,416,760
2023-08-28	16.360	16.500	15.300	15.680	14.705	9,695,176
2023-08-25	15.760	16.150	15.610	15.800	14.817	8,095,017
2023-08-24	15.600	16.090	15.500	15.960	14.967	9,245,808
2023-08-23	15.380	15.740	15.320	15.520	14.555	6,082,024
2023-08-22	15.610	15.810	15.030	15.410	14.451	6,839,892
2023-08-21	15.500	15.850	15.220	15.720	14.742	8,476,025
2023-08-18	14.710	15.770	14.690	15.350	14.395	10,007,110
2023-08-17	14.400	14.720	14.330	14.690	13.776	2,151,356
2023-08-16	14.440	14.560	14.330	14.460	13.561	1,052,332
2023-08-15	14.580	14.580	14.300	14.420	13.523	1,316,496
2023-08-14	14.250	14.450	14.200	14.410	13.514	1,430,356
2023-08-11	14.630	14.690	14.290	14.330	13.439	2,309,744
2023-08-10	14.650	14.700	14.520	14.640	13.729	1,552,668
2023-08-09	14.620	14.940	14.520	14.710	13.795	2,469,979
2023-08-08	14.590	14.710	14.530	14.630	13.720	1,208,906
2023-08-07	14.800	14.800	14.540	14.590	13.682	1,767,395
2023-08-04	14.770	14.940	14.770	14.870	13.945	2,029,149
2023-08-03	14.720	14.870	14.720	14.780	13.861	1,794,548
2023-08-02	15.100	15.150	14.800	14.830	13.908	2,698,320

← NewerPage 13 of 21 · 1,212 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.