Eit Environmental Development Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	24.650	25.310	24.300	25.210	24.438	9,993,624
2026-01-20	24.820	25.500	24.700	25.020	24.254	10,365,420
2026-01-19	24.450	25.530	24.350	25.020	24.254	13,804,140
2026-01-16	25.420	25.830	24.450	24.450	23.701	23,165,779
2026-01-15	25.500	27.550	25.360	25.910	25.116	31,947,721
2026-01-14	24.700	26.560	24.000	26.180	25.378	31,838,801
2026-01-13	23.890	25.500	23.400	24.830	24.070	27,004,061
2026-01-12	23.550	24.160	23.350	23.930	23.197	14,295,220
2026-01-09	23.320	23.620	23.260	23.520	22.800	8,978,689
2026-01-08	23.250	23.580	23.200	23.370	22.654	7,983,704
2026-01-07	23.100	23.980	23.100	23.370	22.654	12,293,840
2026-01-06	23.000	23.410	22.910	23.230	22.519	9,120,772
2026-01-05	22.760	23.030	22.660	22.980	22.276	7,095,576
2025-12-31	23.190	23.200	22.710	22.780	22.082	7,476,012
2025-12-30	22.470	23.500	22.350	23.200	22.489	13,238,120
2025-12-29	22.220	22.840	22.220	22.640	21.947	6,910,900
2025-12-26	22.600	22.770	22.310	22.320	21.636	7,078,540
2025-12-25	22.490	22.800	22.330	22.750	22.053	8,417,264
2025-12-24	21.810	22.940	21.750	22.460	21.772	11,104,200
2025-12-23	22.010	22.100	21.680	21.830	21.161	4,987,340
2025-12-22	22.200	22.290	21.960	22.190	21.510	5,836,500
2025-12-19	21.680	22.080	21.640	21.920	21.249	4,956,952
2025-12-18	21.590	22.010	21.550	21.580	20.919	4,280,824
2025-12-17	21.920	22.180	21.300	21.830	21.161	6,942,628
2025-12-16	22.220	22.450	21.770	21.770	21.103	5,542,460
2025-12-15	21.840	22.430	21.730	22.000	21.326	4,134,924
2025-12-12	21.790	22.100	21.630	21.960	21.287	4,783,580
2025-12-11	22.270	22.400	21.790	21.790	21.123	6,514,316
2025-12-10	22.790	22.880	22.120	22.270	21.588	7,510,196
2025-12-09	22.920	23.160	22.750	22.840	22.140	3,783,020
2025-12-08	23.220	23.250	22.890	23.000	22.296	6,162,078
2025-12-05	22.600	23.150	22.300	23.080	22.373	6,076,441
2025-12-04	22.600	22.960	22.310	22.610	21.918	5,057,608
2025-12-03	22.860	22.930	22.280	22.360	21.675	5,417,521
2025-12-02	23.200	23.360	22.810	22.850	22.150	5,819,920
2025-12-01	23.000	23.420	22.850	23.360	22.645	6,734,217
2025-11-28	22.820	23.080	22.660	22.880	22.179	4,681,998
2025-11-27	22.880	23.270	22.780	22.820	22.121	7,518,920
2025-11-26	22.250	23.880	22.170	23.190	22.480	14,964,590
2025-11-25	22.470	22.770	22.200	22.250	21.569	6,497,816
2025-11-24	22.120	22.470	21.890	22.310	21.627	4,853,680
2025-11-21	22.750	22.930	21.870	21.940	21.268	9,358,188
2025-11-20	23.480	23.550	22.870	22.950	22.247	5,516,976
2025-11-19	23.750	23.870	23.140	23.250	22.538	6,455,126
2025-11-18	23.870	24.030	23.590	23.750	23.023	6,165,544
2025-11-17	23.830	24.210	23.500	24.030	23.294	7,489,332
2025-11-14	24.350	24.490	23.800	23.810	23.081	13,501,210
2025-11-13	24.670	25.300	24.450	24.870	24.108	10,733,550
2025-11-12	26.000	26.000	24.750	24.780	24.021	15,706,050
2025-11-11	25.600	26.600	25.100	26.100	25.301	21,589,461
2025-11-10	24.660	25.950	24.370	25.710	24.923	27,609,900
2025-11-07	23.630	25.060	23.460	24.540	23.788	23,949,619
2025-11-06	23.300	23.860	23.250	23.690	22.964	8,687,500
2025-11-05	22.800	23.590	22.800	23.390	22.674	7,210,200
2025-11-04	23.640	23.710	22.930	23.120	22.412	7,921,420
2025-11-03	23.220	23.850	23.200	23.700	22.974	9,976,372
2025-10-31	22.910	23.480	22.810	23.210	22.499	9,934,916
2025-10-30	23.500	23.850	22.810	22.910	22.208	14,790,320
2025-10-29	23.900	24.130	23.700	24.060	23.323	8,508,116
2025-10-28	24.490	24.550	23.910	23.980	23.246	8,992,404

← NewerPage 4 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.