Eit Environmental Development Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.120	16.790	16.060	16.580	12.470	2,916,221
2022-11-03	16.070	16.220	15.860	16.120	12.124	1,839,476
2022-11-02	15.990	16.180	15.930	16.070	12.086	1,453,993
2022-11-01	15.530	16.060	15.510	16.060	12.079	1,944,150
2022-10-31	15.260	15.740	15.260	15.400	11.582	1,480,177
2022-10-28	16.580	16.580	15.250	15.360	11.552	3,174,907
2022-10-27	16.020	16.570	16.020	16.380	12.319	2,699,588
2022-10-26	15.350	16.160	15.350	15.940	11.988	1,736,866
2022-10-25	15.710	15.870	15.280	15.440	11.612	1,565,641
2022-10-24	16.100	16.340	15.680	15.730	11.830	1,648,198
2022-10-21	16.090	16.340	16.080	16.130	12.131	1,234,920
2022-10-20	16.210	16.400	16.000	16.160	12.154	1,678,772
2022-10-19	16.460	16.460	16.160	16.210	12.191	1,152,552
2022-10-18	16.360	16.500	16.210	16.340	12.289	1,446,889
2022-10-17	16.050	16.510	15.900	16.330	12.282	2,334,855
2022-10-14	15.690	16.260	15.690	16.050	12.071	2,194,556
2022-10-13	15.290	15.790	15.220	15.650	11.770	1,920,040
2022-10-12	15.120	15.370	14.720	15.370	11.560	1,881,696
2022-10-11	15.480	15.480	14.960	15.110	11.364	1,468,696
2022-10-10	15.810	15.890	15.340	15.390	11.575	1,705,345
2022-09-30	16.300	16.300	15.730	15.800	11.883	1,399,496
2022-09-29	16.390	16.620	16.040	16.130	12.131	1,887,627
2022-09-28	16.340	17.040	16.280	16.410	12.342	3,083,818
2022-09-27	16.080	16.430	15.980	16.350	12.297	2,164,986
2022-09-26	17.140	17.140	15.930	16.000	12.034	4,224,054
2022-09-23	17.880	17.990	17.250	17.320	13.026	1,947,169
2022-09-22	17.590	18.120	17.500	17.850	13.425	1,978,033
2022-09-21	17.820	17.850	17.430	17.640	13.267	1,667,163
2022-09-20	17.320	17.940	17.320	17.810	13.395	2,200,929
2022-09-19	17.830	17.850	17.180	17.250	12.974	2,317,347
2022-09-16	18.370	18.430	17.840	17.840	13.417	2,565,974
2022-09-15	18.740	18.800	18.100	18.360	13.808	3,895,254
2022-09-14	18.340	18.810	18.190	18.610	13.997	4,256,007
2022-09-13	18.100	19.000	18.040	18.520	13.929	5,700,625
2022-09-09	17.570	18.260	17.300	18.090	13.605	4,177,258
2022-09-08	17.370	17.780	17.270	17.470	13.139	2,126,065
2022-09-07	17.180	17.500	17.010	17.410	13.094	1,595,392
2022-09-06	17.160	17.220	17.060	17.200	12.936	1,193,171
2022-09-05	17.250	17.300	17.010	17.070	12.838	1,213,936
2022-09-02	17.210	17.330	17.020	17.190	12.929	1,540,699
2022-09-01	17.610	17.640	17.070	17.130	12.883	2,573,593
2022-08-31	17.850	17.870	17.450	17.570	13.214	2,166,649
2022-08-30	17.600	17.910	17.510	17.880	13.447	2,055,350
2022-08-29	17.660	17.700	17.310	17.650	13.275	2,192,358
2022-08-26	17.410	18.000	17.260	17.640	13.267	2,868,582
2022-08-25	17.490	17.900	17.120	17.270	12.989	2,065,891
2022-08-24	18.010	18.180	17.490	17.550	13.199	2,790,212
2022-08-23	17.830	18.040	17.760	17.910	13.470	1,767,866
2022-08-22	17.670	18.050	17.430	18.000	13.538	2,685,673
2022-08-19	17.300	17.860	17.260	17.690	13.305	3,339,601
2022-08-18	17.630	17.630	17.270	17.300	13.011	1,486,868
2022-08-17	17.700	17.720	17.430	17.540	13.192	1,364,312
2022-08-16	17.580	17.750	17.470	17.630	13.259	1,301,470
2022-08-15	17.600	17.650	17.350	17.480	13.147	1,369,096
2022-08-12	17.690	17.790	17.600	17.620	13.252	1,635,127
2022-08-11	17.420	17.670	17.380	17.660	13.282	1,883,206
2022-08-10	17.390	17.520	17.200	17.370	13.064	1,503,596
2022-08-09	17.440	17.540	17.270	17.390	13.079	1,251,352
2022-08-08	17.390	17.490	17.270	17.440	13.117	1,414,897
2022-08-05	17.150	17.440	16.970	17.390	13.079	1,943,494

← NewerPage 17 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.