Eit Environmental Development Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.690	20.740	20.350	20.420	19.795	2,945,569
2026-04-23	21.380	21.430	20.670	20.720	20.085	4,599,600
2026-04-22	21.100	21.200	20.910	21.130	20.483	4,847,952
2026-04-21	21.340	21.380	21.050	21.210	20.560	3,115,020
2026-04-20	21.460	21.560	21.340	21.450	20.793	3,262,868
2026-04-17	21.300	21.640	21.210	21.460	20.803	4,323,375
2026-04-16	21.000	21.380	21.000	21.360	20.706	4,090,640
2026-04-15	21.070	21.340	20.970	20.980	20.337	2,887,020
2026-04-14	21.000	21.080	20.830	21.060	20.415	3,172,544
2026-04-13	20.970	21.100	20.710	20.830	20.192	3,122,207
2026-04-10	20.930	21.450	20.930	21.230	20.580	3,906,008
2026-04-09	20.990	20.990	20.670	20.840	20.202	3,138,788
2026-04-08	20.610	21.220	20.610	21.130	20.483	5,036,580
2026-04-07	20.550	20.550	20.000	20.290	19.669	2,282,754
2026-04-03	20.650	20.670	20.300	20.330	19.707	2,312,048
2026-04-02	20.880	20.930	20.400	20.530	19.901	2,979,940
2026-04-01	20.920	20.940	20.640	20.890	20.250	3,007,100
2026-03-31	20.620	20.930	20.380	20.380	19.756	2,948,968
2026-03-30	20.420	20.750	20.300	20.630	19.998	2,790,300
2026-03-27	20.280	20.850	20.210	20.780	20.144	2,810,316
2026-03-26	20.850	21.050	20.420	20.520	19.892	2,983,112
2026-03-25	20.740	21.080	20.600	20.940	20.299	4,201,292
2026-03-24	20.270	20.580	19.910	20.560	19.930	5,637,032
2026-03-23	20.660	20.880	19.740	19.820	19.213	7,545,360
2026-03-20	21.790	21.880	21.240	21.240	20.589	4,432,735
2026-03-19	22.230	22.230	21.650	21.700	21.035	5,449,745
2026-03-18	22.240	22.520	22.150	22.450	21.762	3,524,949
2026-03-17	22.780	22.920	22.210	22.230	21.549	4,550,160
2026-03-16	22.900	22.970	22.380	22.830	22.131	4,584,888
2026-03-13	23.650	23.750	22.770	22.890	22.189	8,536,572
2026-03-12	24.750	24.750	23.750	23.760	23.032	9,948,979
2026-03-11	24.910	25.370	24.610	24.750	23.992	5,637,081
2026-03-10	24.450	24.950	24.440	24.910	24.147	6,829,283
2026-03-09	24.570	24.570	23.660	24.240	23.498	9,842,836
2026-03-06	24.100	25.300	23.840	24.830	24.070	12,138,660
2026-03-05	24.480	24.680	23.650	23.840	23.110	7,207,400
2026-03-04	23.740	24.430	23.740	24.130	23.391	6,656,654
2026-03-03	25.280	25.700	24.000	24.030	23.294	11,508,050
2026-03-02	25.390	26.130	25.150	25.190	24.419	10,644,570
2026-02-27	25.450	25.990	25.250	25.870	25.078	8,856,996
2026-02-26	25.480	25.820	24.870	25.700	24.913	10,558,320
2026-02-25	25.120	25.500	25.000	25.390	24.612	5,737,052
2026-02-24	25.500	25.590	25.020	25.130	24.360	5,138,048
2026-02-13	25.380	25.450	24.940	25.000	24.234	5,249,120
2026-02-12	25.200	25.500	24.880	25.380	24.603	6,825,596
2026-02-11	25.100	25.400	24.860	25.200	24.428	5,300,052
2026-02-10	25.010	25.650	24.960	25.210	24.438	8,090,828
2026-02-09	24.110	25.680	24.060	25.190	24.419	11,167,030
2026-02-06	23.340	24.160	23.000	23.910	23.178	5,394,728
2026-02-05	23.960	24.090	23.470	23.510	22.790	5,242,489
2026-02-04	24.140	24.460	23.870	24.120	23.381	5,256,456
2026-02-03	24.310	24.350	23.750	24.290	23.546	5,509,756
2026-02-02	24.360	24.860	23.970	23.990	23.255	5,880,120
2026-01-30	24.320	24.720	23.910	24.480	23.730	7,413,848
2026-01-29	24.760	25.320	24.170	24.450	23.701	8,389,560
2026-01-28	25.340	25.340	24.580	24.900	24.137	10,225,060
2026-01-27	25.710	25.880	24.860	25.340	24.564	10,273,670
2026-01-26	26.000	26.930	25.110	25.960	25.165	15,527,680
2026-01-23	26.000	26.330	25.630	25.760	24.971	13,920,420
2026-01-22	25.210	26.260	25.100	26.020	25.223	15,224,310

← NewerPage 3 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.