Eit Environmental Development Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	16.120	16.200	15.570	15.620	14.887	4,850,022
2025-04-25	15.650	15.940	15.610	15.900	15.154	3,231,802
2025-04-24	15.800	15.940	15.560	15.680	14.944	4,086,960
2025-04-23	15.420	15.960	15.420	15.870	15.125	6,254,576
2025-04-22	15.270	15.520	15.200	15.350	14.630	4,066,024
2025-04-21	15.060	15.290	15.060	15.260	14.544	2,836,200
2025-04-18	15.100	15.210	14.930	15.140	14.430	2,350,000
2025-04-17	15.000	15.250	14.920	15.120	14.410	3,113,160
2025-04-16	15.260	15.270	14.860	15.070	14.363	3,652,792
2025-04-15	15.300	15.370	15.150	15.340	14.620	3,214,464
2025-04-14	15.310	15.480	15.180	15.270	14.553	4,003,744
2025-04-11	15.140	15.450	15.110	15.180	14.468	4,527,970
2025-04-10	15.300	15.700	15.290	15.320	14.601	7,146,732
2025-04-09	14.530	15.130	13.960	14.990	14.287	8,798,260
2025-04-08	14.470	15.290	14.350	14.790	14.096	9,481,514
2025-04-07	15.980	16.050	13.630	14.060	13.400	10,370,380
2025-04-03	16.960	17.180	16.700	16.850	16.059	4,404,856
2025-04-02	17.170	17.340	17.030	17.170	16.364	3,545,788
2025-04-01	16.920	17.500	16.920	17.170	16.364	5,612,808
2025-03-31	16.910	17.040	16.520	16.920	16.126	5,329,680
2025-03-28	17.100	17.760	17.100	17.100	16.298	6,579,552
2025-03-27	17.160	17.340	16.860	17.140	16.336	3,627,728
2025-03-26	17.180	17.420	17.150	17.260	16.450	3,097,116
2025-03-25	17.300	17.510	17.000	17.240	16.431	3,968,192
2025-03-24	17.280	17.700	16.970	17.330	16.517	6,175,337
2025-03-21	17.390	17.730	17.240	17.380	16.564	5,913,178
2025-03-20	17.810	17.860	17.510	17.550	16.726	6,187,735
2025-03-19	17.990	18.200	17.540	17.820	16.984	9,138,368
2025-03-18	17.790	18.200	17.670	18.130	17.279	11,744,550
2025-03-17	17.350	18.100	17.230	17.850	17.012	12,167,820
2025-03-14	17.460	17.490	17.140	17.280	16.469	9,538,584
2025-03-13	17.390	18.150	17.300	17.570	16.745	14,472,420
2025-03-12	17.270	17.590	17.200	17.390	16.574	9,765,424
2025-03-11	16.920	17.460	16.660	17.260	16.450	11,866,490
2025-03-10	17.450	17.530	17.010	17.150	16.345	11,201,760
2025-03-07	16.280	17.740	16.260	17.460	16.641	21,107,619
2025-03-06	16.230	16.380	16.110	16.290	15.526	5,708,128
2025-03-05	15.960	16.090	15.780	16.050	15.297	4,244,083
2025-03-04	15.940	16.100	15.840	16.020	15.268	4,401,776
2025-03-03	15.920	16.100	15.760	15.940	15.192	5,994,356
2025-02-28	16.390	16.410	15.780	15.820	15.078	5,567,992
2025-02-27	16.920	16.940	16.120	16.360	15.592	7,230,972
2025-02-26	16.680	17.110	16.660	16.730	15.945	8,620,546
2025-02-25	16.900	17.010	16.550	16.590	15.811	8,719,973
2025-02-24	16.170	17.340	16.010	16.900	16.107	17,898,350
2025-02-21	15.770	15.920	15.620	15.900	15.154	4,341,072
2025-02-20	15.400	16.080	15.360	15.810	15.068	6,677,277
2025-02-19	14.890	15.480	14.890	15.460	14.735	3,782,180
2025-02-18	15.500	15.540	14.920	15.000	14.296	3,927,572
2025-02-17	15.270	15.550	15.250	15.470	14.744	3,636,408
2025-02-14	15.200	15.350	15.120	15.280	14.563	2,528,640
2025-02-13	15.470	15.470	15.160	15.220	14.506	3,054,740
2025-02-12	15.450	15.560	15.340	15.450	14.725	3,400,636
2025-02-11	15.530	15.530	15.260	15.480	14.754	3,007,064
2025-02-10	15.460	15.610	15.410	15.540	14.811	3,404,838
2025-02-07	15.620	15.730	15.310	15.460	14.735	5,480,877
2025-02-06	15.280	15.520	15.120	15.520	14.792	2,884,122
2025-02-05	15.430	15.500	15.170	15.280	14.563	2,909,377
2025-01-27	15.400	15.650	15.280	15.420	14.696	3,730,912
2025-01-24	15.030	15.310	14.920	15.280	14.563	3,401,644

← NewerPage 7 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.