Eit Environmental Development Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	29.600	29.800	29.100	29.210	18.045	1,857,455
2022-02-09	29.010	29.460	29.010	29.260	18.076	1,420,387
2022-02-08	28.880	29.200	28.760	29.200	18.039	1,246,314
2022-02-07	28.400	29.340	28.400	28.920	17.866	1,651,580
2022-01-28	28.010	28.470	27.900	28.240	17.446	1,028,944
2022-01-27	28.160	28.500	27.930	27.930	17.254	1,412,065
2022-01-26	28.080	28.300	27.920	28.160	17.396	1,043,544
2022-01-25	28.880	28.890	27.900	27.930	17.254	2,088,619
2022-01-24	29.090	29.290	28.800	28.910	17.860	1,005,265
2022-01-21	29.660	30.000	29.010	29.030	17.934	1,888,429
2022-01-20	30.450	30.450	29.710	29.720	18.360	1,899,505
2022-01-19	30.140	30.550	29.930	30.300	18.718	1,583,131
2022-01-18	30.880	31.130	30.130	30.140	18.620	2,155,359
2022-01-17	29.880	30.850	29.610	30.780	19.015	2,431,921
2022-01-14	30.580	30.620	29.910	29.950	18.502	2,462,336
2022-01-13	31.210	31.250	30.550	30.580	18.891	1,830,967
2022-01-12	31.100	31.520	31.000	31.210	19.281	1,559,832
2022-01-11	31.310	31.780	31.200	31.210	19.281	1,775,288
2022-01-10	31.500	31.660	30.430	31.210	19.281	1,714,805
2022-01-07	31.340	31.700	31.100	31.200	19.274	2,321,184
2022-01-06	30.820	31.610	30.710	31.360	19.373	2,874,799
2022-01-05	31.050	31.650	30.600	30.900	19.089	2,585,989
2022-01-04	30.810	31.170	30.510	31.050	19.182	2,148,718
2021-12-31	30.550	31.130	30.400	30.580	18.891	1,849,684
2021-12-30	30.320	30.500	30.050	30.320	18.731	1,498,848
2021-12-29	30.100	30.700	29.710	30.320	18.731	1,905,098
2021-12-28	30.000	30.280	30.000	30.150	18.626	1,655,695
2021-12-27	29.890	30.100	29.800	30.030	18.552	1,652,584
2021-12-24	30.690	30.980	29.850	29.890	18.465	2,651,801
2021-12-23	31.970	31.970	30.690	30.690	18.959	3,654,004
2021-12-22	32.080	32.190	31.800	31.970	19.750	1,603,646
2021-12-21	31.810	32.200	31.660	32.010	19.775	1,704,444
2021-12-20	32.320	32.530	31.830	31.880	19.695	2,457,165
2021-12-17	32.760	32.770	32.180	32.310	19.960	2,898,495
2021-12-16	32.860	33.490	32.730	32.790	20.257	3,334,899
2021-12-15	33.060	33.890	32.550	32.700	20.201	5,063,338
2021-12-14	32.100	33.230	31.860	32.840	20.288	4,221,762
2021-12-13	31.570	32.650	31.420	32.220	19.905	3,407,331
2021-12-10	31.500	31.780	31.230	31.450	19.429	1,778,305
2021-12-09	31.270	31.610	31.170	31.600	19.522	2,273,851
2021-12-08	31.200	31.500	31.080	31.350	19.367	1,547,497
2021-12-07	31.250	31.730	30.600	31.120	19.225	2,035,161
2021-12-06	32.260	32.290	31.010	31.180	19.262	3,053,168
2021-12-03	32.000	32.180	31.510	32.000	19.769	2,688,345
2021-12-02	32.600	33.410	31.980	32.050	19.800	3,384,756
2021-12-01	32.130	32.680	31.960	32.630	20.158	3,312,047
2021-11-30	32.250	32.620	31.730	32.130	19.849	2,824,765
2021-11-29	32.720	32.740	31.860	32.170	19.874	4,268,124
2021-11-26	32.240	34.080	32.240	33.070	20.430	6,673,266
2021-11-25	32.020	32.960	32.000	32.350	19.985	3,416,107
2021-11-24	32.140	32.470	31.450	32.350	19.985	4,943,414
2021-11-23	30.410	33.100	30.330	32.150	19.861	7,640,271
2021-11-22	30.850	30.850	30.080	30.400	18.780	3,026,302
2021-11-19	30.630	30.820	30.190	30.690	18.959	1,906,766
2021-11-18	31.300	31.300	30.410	30.450	18.811	3,006,538
2021-11-17	31.210	31.650	31.210	31.380	19.386	2,617,504
2021-11-16	31.160	31.590	30.750	31.460	19.435	3,746,291
2021-11-15	30.260	31.190	30.230	30.990	19.145	3,371,629
2021-11-12	30.260	30.550	30.020	30.300	18.718	2,201,570
2021-11-11	30.200	31.100	30.080	30.550	18.873	3,267,158

← NewerPage 20 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.