Eit Environmental Development Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.580	19.740	19.390	19.520	18.922	9,205,180
2025-07-24	19.190	19.470	19.190	19.450	18.854	8,038,264
2025-07-23	19.430	19.560	19.140	19.190	18.602	8,318,152
2025-07-22	19.470	19.480	19.210	19.340	18.748	7,544,859
2025-07-21	19.380	19.610	19.330	19.470	18.874	9,064,000
2025-07-18	19.290	19.390	19.060	19.340	18.748	8,174,388
2025-07-17	19.270	19.330	19.130	19.240	18.651	6,171,476
2025-07-16	19.000	19.330	18.890	19.300	18.709	9,153,493
2025-07-15	19.260	19.390	18.710	19.020	18.437	12,438,340
2025-07-14	19.310	19.490	19.200	19.310	18.719	7,627,438
2025-07-11	19.330	19.430	19.190	19.310	18.719	10,114,470
2025-07-10	19.750	19.770	19.250	19.330	18.738	17,662,760
2025-07-09	20.000	20.590	20.000	20.130	19.513	16,090,370
2025-07-08	19.830	20.060	19.760	19.990	19.378	8,243,076
2025-07-07	19.800	19.960	19.690	19.910	19.300	8,077,208
2025-07-04	20.170	20.540	19.850	19.870	19.261	13,440,570
2025-07-03	19.990	20.170	19.940	20.150	19.533	7,934,064
2025-07-02	20.530	20.530	19.920	19.990	19.378	15,320,300
2025-07-01	20.410	20.640	19.880	20.640	20.008	17,052,561
2025-06-30	21.260	21.500	20.410	20.550	19.921	28,610,949
2025-06-27	19.700	21.170	19.700	20.660	20.027	37,752,359
2025-06-26	19.870	20.120	19.610	19.700	19.097	16,373,860
2025-06-25	19.950	20.040	19.540	19.920	19.310	19,783,350
2025-06-24	19.690	20.430	19.690	20.000	19.387	28,528,529
2025-06-23	18.940	19.270	18.920	19.260	18.670	8,094,761
2025-06-20	18.890	19.400	18.890	19.100	18.515	12,583,250
2025-06-19	19.240	19.690	18.970	19.010	18.428	11,789,010
2025-06-18	19.490	19.600	19.190	19.430	18.835	11,688,520
2025-06-17	19.610	19.700	19.400	19.550	18.951	9,075,636
2025-06-16	19.540	19.840	19.530	19.700	19.097	10,033,720
2025-06-13	20.380	20.480	19.500	19.620	19.019	19,382,039
2025-06-12	20.330	20.550	20.250	20.340	19.717	13,357,660
2025-06-11	20.350	20.870	20.340	20.430	19.804	15,253,140
2025-06-10	21.280	21.330	20.100	20.440	19.814	23,361,100
2025-06-09	20.400	20.990	20.320	20.900	20.260	23,211,211
2025-06-06	20.370	20.800	20.030	20.590	19.959	36,222,367
2025-06-05	22.790	22.800	21.760	22.300	21.254	32,114,670
2025-06-04	22.810	23.150	22.110	22.660	21.597	43,482,102
2025-06-03	24.130	25.190	22.850	23.340	22.245	54,385,301
2025-05-30	29.200	29.880	24.500	24.700	23.541	76,525,516
2025-05-29	23.710	26.780	23.230	26.780	25.523	53,232,930
2025-05-28	19.010	22.320	19.010	22.320	21.273	54,434,422
2025-05-27	17.120	19.270	17.010	18.600	17.727	26,209,020
2025-05-26	17.180	17.300	16.960	17.130	16.326	6,454,362
2025-05-23	17.710	17.940	17.120	17.200	16.393	13,139,830
2025-05-22	18.100	18.790	17.670	17.720	16.888	14,711,950
2025-05-21	17.780	18.460	17.610	18.310	17.451	15,666,610
2025-05-20	17.620	17.800	17.390	17.690	16.860	5,806,498
2025-05-19	17.640	17.770	17.120	17.680	16.850	7,984,272
2025-05-16	16.630	18.020	16.630	17.780	16.946	15,155,600
2025-05-15	16.790	16.820	16.500	16.630	15.850	3,364,946
2025-05-14	16.980	17.050	16.640	16.840	16.050	5,579,792
2025-05-13	17.040	17.390	16.960	16.980	16.183	7,549,306
2025-05-12	16.350	17.240	16.180	16.960	16.164	10,097,650
2025-05-09	16.350	16.600	16.200	16.290	15.526	3,532,627
2025-05-08	15.950	16.460	15.920	16.420	15.649	5,212,220
2025-05-07	16.230	16.270	15.870	16.040	15.287	4,217,816
2025-05-06	15.950	16.060	15.860	16.030	15.278	4,281,548
2025-04-30	15.810	15.920	15.660	15.810	15.068	2,967,704
2025-04-29	15.600	16.020	15.550	15.780	15.039	4,281,320

← NewerPage 6 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.