Eit Environmental Development Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.190	17.320	16.810	17.150	12.898	2,090,995
2022-08-03	16.960	17.680	16.960	17.040	12.816	3,600,078
2022-08-02	18.100	18.160	16.700	16.910	12.718	4,790,758
2022-08-01	18.350	18.430	17.980	18.200	13.688	1,812,640
2022-07-29	18.580	18.710	18.210	18.340	13.793	2,482,657
2022-07-28	18.500	18.750	18.360	18.580	13.974	2,532,793
2022-07-27	18.290	18.760	18.110	18.410	13.846	2,595,049
2022-07-26	18.380	18.400	17.930	18.220	13.703	2,887,702
2022-07-25	19.010	19.200	18.290	18.330	13.786	4,146,510
2022-07-22	18.290	19.360	18.290	18.880	14.200	7,239,224
2022-07-21	18.460	18.710	18.370	18.390	13.831	2,984,794
2022-07-20	18.540	18.660	18.210	18.500	13.914	3,556,759
2022-07-19	18.840	18.920	18.370	18.520	13.929	5,467,638
2022-07-18	17.180	19.380	17.180	18.740	14.094	11,534,493
2022-07-15	17.690	17.750	17.130	17.130	12.883	2,044,444
2022-07-14	17.460	17.690	17.330	17.610	13.244	2,035,669
2022-07-13	16.820	17.540	16.820	17.450	13.124	3,425,506
2022-07-12	17.450	17.460	16.760	16.790	12.628	2,470,681
2022-07-11	17.580	17.640	17.230	17.380	13.071	1,715,209
2022-07-08	17.550	17.790	17.500	17.600	13.237	1,611,890
2022-07-07	17.780	17.800	17.400	17.510	13.169	1,825,772
2022-07-06	17.990	18.090	17.540	17.720	13.327	2,194,204
2022-07-05	18.280	18.320	17.700	17.860	13.432	2,761,645
2022-07-04	17.990	18.280	17.750	18.280	13.748	3,570,627
2022-07-01	17.360	18.180	17.340	17.990	13.530	4,662,519
2022-06-30	17.460	17.690	17.370	17.390	13.079	2,461,513
2022-06-29	18.100	18.190	17.360	17.400	13.086	3,736,135
2022-06-28	17.900	18.110	17.710	18.060	13.583	2,228,768
2022-06-27	17.700	18.130	17.680	17.920	13.478	3,022,943
2022-06-24	17.380	17.680	17.300	17.670	13.290	2,771,253
2022-06-23	17.200	17.460	17.170	17.380	13.071	1,272,849
2022-06-22	17.640	17.720	17.200	17.230	12.959	1,634,876
2022-06-21	17.850	18.030	17.590	17.720	13.327	2,118,300
2022-06-20	17.670	18.090	17.600	17.940	13.493	2,797,159
2022-06-17	17.100	17.740	17.020	17.670	13.290	2,857,677
2022-06-16	17.020	17.430	16.920	17.210	12.944	1,666,587
2022-06-15	17.110	17.390	17.040	17.040	12.816	2,269,567
2022-06-14	17.160	17.300	16.680	17.090	12.853	2,210,854
2022-06-13	17.370	17.560	17.150	17.330	13.034	2,076,433
2022-06-10	16.990	17.560	16.730	17.280	12.996	2,154,535
2022-06-09	18.000	18.000	16.840	17.030	12.808	2,626,463
2022-06-08	21.660	21.660	21.050	21.450	13.251	2,649,562
2022-06-07	22.010	22.080	21.330	21.510	13.288	4,577,789
2022-06-06	22.470	22.850	22.270	22.600	13.962	3,316,786
2022-06-02	21.900	22.470	21.710	22.440	13.863	2,995,299
2022-06-01	21.730	22.190	21.600	21.850	13.498	2,214,689
2022-05-31	21.800	22.020	21.550	21.930	13.548	2,866,034
2022-05-30	20.720	22.380	20.720	22.130	13.671	6,320,693
2022-05-27	20.730	20.900	20.430	20.600	12.726	2,147,962
2022-05-26	21.000	21.120	20.530	20.650	12.757	2,916,508
2022-05-25	21.640	21.810	20.430	21.180	13.084	6,288,387
2022-05-24	21.250	22.580	20.740	21.810	13.474	5,954,608
2022-05-23	21.080	21.360	20.950	21.280	13.146	1,442,371
2022-05-20	20.880	21.180	20.750	21.000	12.973	1,349,203
2022-05-19	20.350	20.710	20.250	20.680	12.776	993,059
2022-05-18	20.220	20.860	20.170	20.640	12.751	1,428,625
2022-05-17	20.460	20.580	20.040	20.320	12.553	1,077,240
2022-05-16	20.810	20.980	20.440	20.540	12.689	861,259
2022-05-13	20.950	21.110	20.640	20.800	12.850	873,353
2022-05-12	20.820	21.110	20.610	20.990	12.967	1,528,417

← NewerPage 18 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.