Eit Environmental Development Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	20.820	21.110	20.610	20.990	12.967	1,528,417
2022-05-11	20.620	21.390	20.620	20.830	12.868	2,147,989
2022-05-10	19.900	20.640	19.710	20.630	12.745	1,595,320
2022-05-09	19.990	20.290	19.800	20.180	12.467	1,202,185
2022-05-06	19.880	20.120	19.500	19.820	12.244	1,276,930
2022-05-05	19.540	20.390	19.340	20.190	12.473	2,169,108
2022-04-29	19.080	19.680	19.000	19.550	12.077	2,095,958
2022-04-28	18.780	19.390	18.350	18.670	11.534	2,403,885
2022-04-27	18.300	18.770	17.680	18.750	11.583	2,032,762
2022-04-26	18.930	19.420	18.340	18.400	11.367	1,491,851
2022-04-25	20.560	20.610	18.840	18.930	11.694	2,038,785
2022-04-22	21.010	21.140	20.400	20.760	12.825	1,651,406
2022-04-21	21.920	22.250	21.090	21.090	13.029	1,880,883
2022-04-20	21.660	22.070	21.530	22.030	13.609	2,003,520
2022-04-19	21.590	21.940	21.410	21.720	13.418	1,311,697
2022-04-18	21.240	21.790	20.830	21.590	13.338	1,417,249
2022-04-15	21.900	21.910	21.250	21.330	13.177	1,408,177
2022-04-14	21.860	22.360	21.860	21.980	13.579	950,833
2022-04-13	22.370	22.380	21.830	21.830	13.486	891,585
2022-04-12	21.890	22.430	21.620	22.340	13.801	1,188,456
2022-04-11	22.790	22.790	21.700	21.900	13.529	1,541,268
2022-04-08	23.370	23.460	22.630	22.800	14.085	1,189,074
2022-04-07	23.700	23.870	23.130	23.130	14.289	1,235,587
2022-04-06	23.440	23.920	23.340	23.820	14.715	1,216,369
2022-04-01	23.580	23.790	23.190	23.550	14.549	1,584,403
2022-03-31	23.540	24.540	23.530	23.820	14.715	2,789,711
2022-03-30	23.590	23.660	23.200	23.620	14.592	1,389,025
2022-03-29	24.000	24.150	23.230	23.360	14.431	1,352,751
2022-03-28	23.990	24.000	23.300	23.850	14.734	1,188,865
2022-03-25	24.280	24.320	23.710	24.090	14.882	1,738,868
2022-03-24	24.470	24.470	24.010	24.110	14.894	1,267,662
2022-03-23	24.600	24.760	24.410	24.510	15.142	1,052,468
2022-03-22	24.630	24.790	24.130	24.510	15.142	1,380,458
2022-03-21	24.590	24.870	24.200	24.810	15.327	1,748,305
2022-03-18	24.270	24.830	24.110	24.640	15.222	1,326,290
2022-03-17	24.190	24.770	24.190	24.270	14.993	1,920,413
2022-03-16	23.950	24.150	22.980	24.070	14.870	1,978,418
2022-03-15	24.450	24.660	23.210	23.290	14.388	2,216,807
2022-03-14	25.630	25.860	24.700	24.700	15.259	1,352,334
2022-03-11	25.380	25.640	24.520	25.630	15.833	1,444,978
2022-03-10	25.490	26.140	25.380	25.450	15.722	1,657,332
2022-03-09	26.240	26.300	23.900	25.160	15.543	2,650,967
2022-03-08	27.250	27.420	26.000	26.000	16.062	2,498,231
2022-03-07	28.500	28.630	27.000	27.310	16.871	3,080,449
2022-03-04	28.500	29.150	28.380	28.630	17.687	1,791,544
2022-03-03	28.960	28.960	28.610	28.800	17.792	1,040,401
2022-03-02	28.980	28.980	28.590	28.740	17.755	1,183,482
2022-03-01	28.800	29.300	28.740	28.990	17.909	1,239,553
2022-02-28	28.980	29.130	28.310	28.800	17.792	1,620,783
2022-02-25	29.150	29.700	28.910	28.930	17.872	2,156,842
2022-02-24	30.010	30.390	28.520	28.690	17.724	3,295,399
2022-02-23	29.720	30.200	29.720	30.080	18.583	1,509,883
2022-02-22	29.700	29.950	29.530	29.700	18.348	1,515,889
2022-02-21	30.090	30.300	29.800	30.030	18.552	1,615,825
2022-02-18	29.480	30.200	29.300	30.090	18.589	2,480,068
2022-02-17	29.360	30.730	29.210	29.980	18.521	4,320,320
2022-02-16	29.090	29.450	29.020	29.360	18.138	1,230,753
2022-02-15	28.880	29.100	28.600	29.020	17.928	813,169
2022-02-14	28.900	28.960	28.460	28.860	17.829	981,313
2022-02-11	29.100	29.290	28.700	28.890	17.847	1,523,370

← NewerPage 19 of 21 · 1,220 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.