Eit Environmental Development Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	19.430	20.550	19.150	19.830	14.914	12,777,725
2023-05-04	18.710	19.750	18.640	19.670	14.794	12,843,425
2023-04-28	18.620	19.040	18.430	18.870	14.192	8,162,091
2023-04-27	18.950	18.950	18.320	18.670	14.042	7,987,527
2023-04-26	18.660	19.130	18.320	19.030	14.312	12,431,033
2023-04-25	17.500	18.880	17.490	18.620	14.004	15,302,934
2023-04-24	17.200	17.290	16.800	17.020	12.801	2,669,499
2023-04-21	17.620	17.680	17.230	17.310	13.019	3,224,833
2023-04-20	17.700	17.700	17.350	17.500	13.162	2,764,303
2023-04-19	17.790	17.980	17.690	17.730	13.335	2,335,465
2023-04-18	17.660	18.070	17.450	17.840	13.417	4,448,770
2023-04-17	17.660	18.230	17.600	17.680	13.297	3,924,482
2023-04-14	17.730	17.840	17.500	17.660	13.282	3,508,955
2023-04-13	17.550	17.710	17.400	17.580	13.222	3,438,359
2023-04-12	17.350	17.640	17.270	17.520	13.177	3,376,763
2023-04-11	17.220	17.330	17.050	17.310	13.019	2,427,841
2023-04-10	17.230	17.390	17.060	17.230	12.959	2,450,161
2023-04-07	16.570	17.660	16.500	17.270	12.989	5,607,320
2023-04-06	16.790	16.790	16.500	16.570	12.462	1,698,953
2023-04-04	16.850	16.930	16.620	16.750	12.598	1,829,805
2023-04-03	16.760	16.960	16.680	16.830	12.658	2,103,775
2023-03-31	16.490	16.750	16.490	16.730	12.583	1,410,848
2023-03-30	16.630	16.660	16.360	16.530	12.432	1,903,604
2023-03-29	16.870	16.890	16.580	16.620	12.500	1,870,064
2023-03-28	16.840	17.000	16.770	16.830	12.658	2,243,142
2023-03-27	17.040	17.090	16.600	16.850	12.673	2,669,497
2023-03-24	17.180	17.260	16.940	17.050	12.823	1,983,529
2023-03-23	17.200	17.210	17.040	17.180	12.921	2,521,273
2023-03-22	16.960	17.370	16.900	17.240	12.966	3,595,099
2023-03-21	16.610	16.900	16.560	16.880	12.695	2,046,016
2023-03-20	16.900	16.940	16.500	16.530	12.432	2,648,567
2023-03-17	16.720	17.070	16.720	16.850	12.673	2,475,113
2023-03-16	17.060	17.190	16.670	16.720	12.575	3,228,097
2023-03-15	17.110	17.280	16.950	17.230	12.959	2,936,833
2023-03-14	17.370	17.580	17.000	17.030	12.808	3,804,361
2023-03-13	17.410	17.450	17.060	17.240	12.966	2,983,951
2023-03-10	17.530	17.660	17.270	17.350	13.049	4,783,233
2023-03-09	17.600	17.920	17.390	17.760	13.357	6,990,205
2023-03-08	16.840	17.870	16.720	17.690	13.305	8,353,017
2023-03-07	17.190	17.350	16.830	16.850	12.673	4,621,673
2023-03-06	16.800	17.310	16.790	17.190	12.929	5,326,986
2023-03-03	16.950	16.950	16.560	16.760	12.605	2,350,729
2023-03-02	16.870	16.960	16.810	16.860	12.680	1,962,433
2023-03-01	16.830	16.910	16.710	16.870	12.688	2,330,137
2023-02-28	16.570	16.890	16.470	16.880	12.695	2,708,185
2023-02-27	16.610	16.700	16.420	16.430	12.357	1,623,977
2023-02-24	16.750	16.770	16.500	16.690	12.552	1,846,609
2023-02-23	16.700	16.930	16.660	16.770	12.613	2,511,570
2023-02-22	16.540	16.730	16.440	16.680	12.545	1,670,617
2023-02-21	16.630	16.770	16.470	16.640	12.515	2,146,633
2023-02-20	16.550	16.630	16.360	16.610	12.492	2,194,570
2023-02-17	16.460	16.770	16.420	16.550	12.447	2,834,353
2023-02-16	16.850	16.970	16.320	16.440	12.364	3,685,626
2023-02-15	16.830	16.880	16.690	16.860	12.680	1,957,129
2023-02-14	16.890	16.970	16.700	16.830	12.658	2,813,731
2023-02-13	16.990	17.090	16.790	16.870	12.688	3,907,393
2023-02-10	16.900	17.140	16.800	16.990	12.778	3,166,657
2023-02-09	16.860	17.010	16.760	16.920	12.725	5,179,952
2023-02-08	16.660	17.460	16.420	17.080	12.846	10,163,369
2023-02-07	16.180	16.440	16.170	16.390	12.327	3,584,743

← NewerPage 15 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.