Eit Environmental Development Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.660	15.390	14.640	15.390	15.194	9,250,979
2026-07-22	15.110	15.190	14.570	14.750	14.563	10,920,058
2026-07-21	16.170	16.390	14.970	15.420	15.224	15,630,766
2026-07-20	16.210	16.680	16.050	16.330	16.123	5,027,248
2026-07-17	16.710	16.950	15.970	16.170	15.965	4,887,507
2026-07-16	16.600	16.850	16.440	16.770	16.557	3,118,924
2026-07-15	16.410	16.680	16.350	16.680	16.468	3,514,419
2026-07-14	16.220	16.450	16.050	16.410	16.202	2,789,145
2026-07-13	16.810	16.900	16.200	16.250	16.044	3,849,918
2026-07-10	16.790	17.130	16.530	16.920	16.705	4,288,200
2026-07-09	16.830	16.960	16.380	16.790	16.577	3,518,428
2026-07-08	17.200	17.240	16.820	16.830	16.616	3,538,992
2026-07-07	17.820	18.110	17.200	17.210	16.991	5,435,368
2026-07-06	17.720	19.200	17.720	17.990	17.761	9,461,188
2026-07-03	16.900	17.980	16.900	17.720	17.495	7,928,408
2026-07-02	16.810	17.420	16.790	16.850	16.636	4,797,300
2026-07-01	16.400	16.950	16.300	16.900	16.685	5,594,510
2026-06-30	16.400	16.490	16.110	16.350	16.142	3,651,984
2026-06-29	16.500	16.590	15.990	16.330	16.123	5,818,026
2026-06-26	17.200	17.400	16.610	16.670	16.458	5,662,639
2026-06-25	17.850	17.900	17.200	17.380	17.159	5,094,290
2026-06-24	18.400	18.520	17.800	17.910	17.682	4,908,336
2026-06-23	18.370	18.970	18.330	18.460	18.225	3,982,836
2026-06-22	18.360	18.560	17.740	18.520	18.285	5,601,608
2026-06-18	18.500	18.770	18.330	18.550	18.314	3,152,624
2026-06-17	18.870	18.990	18.530	18.590	18.354	3,442,074
2026-06-16	18.740	19.200	18.450	18.880	18.640	4,425,992
2026-06-15	18.990	19.430	18.850	19.110	18.867	4,930,696
2026-06-12	18.360	19.050	17.940	18.910	18.670	6,948,736
2026-06-11	18.880	18.890	17.950	18.180	17.949	5,263,365
2026-06-10	18.990	19.260	18.680	18.870	18.630	2,785,452
2026-06-09	18.930	19.220	18.800	19.180	18.936	2,924,186
2026-06-08	19.250	19.470	18.810	19.060	18.476	4,409,728
2026-06-05	19.450	20.050	19.150	19.700	19.097	5,074,090
2026-06-04	19.910	20.070	19.330	19.500	18.903	4,190,044
2026-06-03	20.390	20.400	19.870	19.970	19.358	4,584,257
2026-06-02	20.550	20.960	20.290	20.340	19.717	3,257,612
2026-06-01	20.340	20.870	20.200	20.540	19.911	3,198,714
2026-05-29	20.850	21.180	20.080	20.200	19.581	4,629,475
2026-05-28	20.880	21.110	20.400	20.900	20.260	5,146,676
2026-05-27	22.020	22.030	20.950	21.060	20.415	7,275,186
2026-05-26	21.800	22.280	21.600	22.140	21.462	6,411,328
2026-05-25	22.220	22.310	21.620	21.990	21.317	6,567,980
2026-05-22	22.360	22.590	22.050	22.210	21.530	7,750,785
2026-05-21	21.790	22.840	21.790	22.420	21.733	12,774,420
2026-05-20	22.470	22.880	21.810	21.920	21.249	5,968,436
2026-05-19	21.300	22.330	21.300	22.320	21.636	7,445,364
2026-05-18	21.600	21.650	21.250	21.410	20.754	5,234,390
2026-05-15	21.370	22.060	21.370	21.670	21.006	6,121,853
2026-05-14	21.990	22.030	21.430	21.430	20.774	4,317,640
2026-05-13	21.730	22.050	21.590	21.920	21.249	4,755,856
2026-05-12	22.000	22.070	21.490	21.560	20.900	6,024,293
2026-05-11	22.250	22.330	21.920	22.010	21.336	6,825,991
2026-05-08	21.850	22.280	21.650	22.250	21.569	8,030,538
2026-05-07	21.530	21.860	21.480	21.830	21.161	5,260,596
2026-05-06	21.470	21.580	21.250	21.530	20.871	4,849,628
2026-04-30	21.140	21.440	21.130	21.390	20.735	4,311,746
2026-04-29	20.550	21.480	20.310	21.310	20.657	10,045,420
2026-04-28	20.570	20.670	19.850	19.860	19.252	5,503,099
2026-04-27	20.300	20.840	20.250	20.700	20.066	2,969,996

← NewerPage 2 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.