Eit Environmental Development Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	24.480	24.750	24.250	24.520	23.769	8,855,956
2025-10-24	24.190	24.520	24.070	24.280	23.536	6,834,858
2025-10-23	24.310	24.460	23.500	24.050	23.313	9,121,608
2025-10-22	24.660	25.190	24.380	24.460	23.711	7,713,644
2025-10-21	24.750	25.080	24.500	24.790	24.031	8,860,729
2025-10-20	24.810	24.980	24.530	24.780	24.021	5,589,426
2025-10-17	25.540	25.840	24.500	24.600	23.847	10,232,270
2025-10-16	26.230	26.250	25.450	25.580	24.797	7,128,132
2025-10-15	25.720	26.300	25.450	26.280	25.475	7,641,189
2025-10-14	26.370	26.880	25.600	25.760	24.971	9,579,256
2025-10-13	25.520	26.350	25.010	26.220	25.417	10,918,850
2025-10-10	26.900	27.860	26.900	26.940	26.115	11,194,750
2025-10-09	26.730	27.500	26.730	27.060	26.231	10,434,640
2025-09-30	27.010	27.060	26.540	26.610	25.795	8,820,376
2025-09-29	26.540	27.000	26.540	26.920	26.096	9,075,399
2025-09-26	27.800	28.000	26.490	26.520	25.708	16,344,400
2025-09-25	28.260	29.270	27.900	28.140	27.278	14,662,710
2025-09-24	28.490	29.300	27.740	28.660	27.782	17,091,051
2025-09-23	29.790	29.790	28.070	28.450	27.579	22,738,369
2025-09-22	30.020	30.560	28.990	30.380	29.450	26,914,820
2025-09-19	29.000	31.570	28.340	30.720	29.779	44,084,500
2025-09-18	28.020	30.390	28.020	29.160	28.267	42,993,941
2025-09-17	28.010	28.960	27.870	28.200	27.336	26,485,039
2025-09-16	27.270	28.950	27.200	28.590	27.714	39,692,711
2025-09-15	26.210	26.760	26.110	26.350	25.543	8,875,792
2025-09-12	26.770	27.080	26.230	26.260	25.456	12,783,130
2025-09-11	26.080	26.880	25.760	26.800	25.979	11,766,880
2025-09-10	26.410	26.830	26.050	26.180	25.378	10,628,060
2025-09-09	26.680	27.040	26.350	26.580	25.766	11,916,980
2025-09-08	26.200	27.180	26.100	27.080	26.251	15,186,050
2025-09-05	25.370	26.520	25.150	26.390	25.582	15,660,040
2025-09-04	26.550	27.180	24.810	25.360	24.583	21,438,020
2025-09-03	28.920	28.920	26.720	26.840	26.018	25,828,080
2025-09-02	27.830	29.930	26.470	29.020	28.131	44,502,262
2025-09-01	26.460	27.840	26.360	27.660	26.813	29,165,240
2025-08-29	26.780	26.790	26.300	26.510	25.698	14,552,360
2025-08-28	26.300	26.960	25.820	26.780	25.960	25,464,160
2025-08-27	27.300	27.480	26.260	26.290	25.485	20,423,520
2025-08-26	27.810	27.810	27.140	27.160	26.328	18,971,539
2025-08-25	27.200	27.850	26.880	27.660	26.813	23,221,020
2025-08-22	27.630	27.850	27.000	27.070	26.241	25,317,689
2025-08-21	28.650	28.670	27.340	27.480	26.638	29,013,740
2025-08-20	28.420	28.870	27.750	28.620	27.743	27,385,801
2025-08-19	30.000	30.550	28.310	29.070	28.180	42,597,781
2025-08-18	31.040	32.940	30.110	30.980	30.031	51,536,312
2025-08-15	30.000	31.500	30.000	30.480	29.546	48,983,781
2025-08-14	31.600	31.700	29.540	29.820	28.907	67,719,609
2025-08-13	31.000	35.290	30.010	33.680	32.648	111,574,000
2025-08-12	26.110	29.500	26.110	29.500	28.596	76,031,211
2025-08-11	21.410	25.640	21.410	24.580	23.827	51,254,820
2025-08-08	21.350	21.590	21.250	21.370	20.716	11,014,100
2025-08-07	21.800	21.800	21.350	21.410	20.754	15,911,400
2025-08-06	20.660	21.850	20.600	21.760	21.094	26,101,760
2025-08-05	20.170	20.800	20.150	20.650	20.018	15,936,890
2025-08-04	20.000	20.240	19.790	20.210	19.591	8,743,596
2025-08-01	19.800	20.120	19.780	20.070	19.455	7,836,217
2025-07-31	20.420	20.480	19.780	19.850	19.242	12,593,110
2025-07-30	20.330	20.580	20.100	20.420	19.795	13,677,000
2025-07-29	20.140	20.430	19.950	20.380	19.756	17,253,279
2025-07-28	19.540	20.850	19.360	20.550	19.921	27,508,619

← NewerPage 5 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.