Eit Environmental Development Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.300	15.300	14.850	15.160	14.217	3,456,945
2023-07-31	15.200	15.350	15.120	15.220	14.273	3,763,237
2023-07-28	15.750	15.790	15.200	15.240	14.292	7,667,424
2023-07-27	17.200	17.480	15.710	15.760	14.780	9,864,927
2023-07-26	15.710	16.330	15.600	16.180	15.174	9,470,452
2023-07-25	15.370	15.710	15.370	15.690	14.714	3,343,026
2023-07-24	15.370	15.460	15.190	15.280	14.330	2,442,663
2023-07-21	15.480	15.650	15.330	15.430	14.470	2,165,710
2023-07-20	15.810	15.880	15.400	15.430	14.470	3,626,060
2023-07-19	15.770	16.150	15.600	15.740	14.761	4,063,421
2023-07-18	15.880	16.090	15.600	15.900	14.911	4,756,108
2023-07-17	15.830	16.400	15.580	15.680	14.705	6,546,466
2023-07-14	15.570	15.870	15.380	15.820	14.836	6,637,033
2023-07-13	15.400	15.560	15.220	15.420	14.461	4,477,756
2023-07-12	15.390	15.900	15.170	15.500	14.536	7,501,576
2023-07-11	14.920	15.160	14.880	15.150	14.208	3,069,676
2023-07-10	14.840	15.100	14.800	14.890	13.964	2,242,212
2023-07-07	14.760	14.950	14.720	14.830	13.908	1,710,848
2023-07-06	14.990	15.010	14.790	14.810	13.889	1,809,804
2023-07-05	14.940	15.200	14.840	15.030	14.095	3,502,953
2023-07-04	14.890	15.100	14.820	15.030	14.095	3,122,600
2023-07-03	14.860	15.020	14.740	14.890	13.964	3,804,177
2023-06-30	14.830	15.180	14.830	14.880	13.954	4,445,353
2023-06-29	15.160	15.180	14.860	14.900	13.973	4,901,116
2023-06-28	14.560	15.160	14.340	15.160	14.217	5,525,626
2023-06-27	14.100	14.630	14.100	14.560	13.654	2,427,962
2023-06-26	14.270	14.420	14.050	14.100	13.223	1,883,888
2023-06-21	14.720	14.760	14.330	14.360	13.467	2,860,748
2023-06-20	14.350	14.730	14.300	14.660	13.748	3,028,135
2023-06-19	14.490	14.670	14.380	14.400	13.504	2,029,557
2023-06-16	14.320	14.610	14.250	14.550	13.645	2,521,784
2023-06-15	14.470	14.480	14.200	14.350	13.457	2,983,925
2023-06-14	14.520	14.560	14.380	14.490	13.589	2,051,668
2023-06-13	14.600	14.830	14.490	14.550	13.645	2,411,156
2023-06-12	14.700	14.790	14.420	14.500	13.598	2,574,341
2023-06-09	14.780	14.830	14.330	14.720	13.804	4,348,088
2023-06-08	18.000	18.500	18.000	18.180	13.673	2,956,225
2023-06-07	17.810	18.350	17.810	18.180	13.673	4,417,500
2023-06-06	19.090	19.090	17.730	17.800	13.387	8,900,807
2023-06-05	19.670	19.980	19.400	19.830	14.914	3,700,968
2023-06-02	18.870	19.610	18.870	19.480	14.651	4,423,571
2023-06-01	18.700	19.050	18.580	18.870	14.192	2,368,392
2023-05-31	19.230	19.380	18.860	18.860	14.185	2,771,809
2023-05-30	19.050	19.360	18.870	19.340	14.546	2,808,181
2023-05-29	19.050	19.130	18.860	19.020	14.305	2,443,585
2023-05-26	19.180	19.180	18.710	19.050	14.327	2,702,809
2023-05-25	19.090	19.330	18.830	19.040	14.320	3,465,946
2023-05-24	19.670	19.710	18.630	19.010	14.297	7,920,272
2023-05-23	19.620	20.400	19.550	19.910	14.974	8,048,038
2023-05-22	19.450	19.790	19.380	19.610	14.749	3,221,350
2023-05-19	19.860	19.860	19.450	19.480	14.651	3,118,457
2023-05-18	19.920	19.950	19.480	19.780	14.876	3,902,329
2023-05-17	19.690	20.050	19.410	19.810	14.899	4,054,274
2023-05-16	19.980	20.040	19.560	19.670	14.794	5,651,018
2023-05-15	20.050	20.270	19.710	20.050	15.080	7,069,817
2023-05-12	20.390	21.050	20.090	20.240	15.222	9,349,726
2023-05-11	20.870	22.480	20.280	20.450	15.380	13,274,777
2023-05-10	20.330	21.270	19.820	21.000	15.794	9,644,155
2023-05-09	21.190	21.870	20.340	20.500	15.418	11,367,380
2023-05-08	19.580	21.800	19.510	21.500	16.170	13,475,081

← NewerPage 14 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.