Eit Environmental Development Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.200	15.330	15.040	15.070	14.363	3,066,496
2025-01-22	15.140	15.140	14.930	15.010	14.306	2,118,291
2025-01-21	15.200	15.350	15.030	15.140	14.430	2,574,256
2025-01-20	15.160	15.340	15.110	15.200	14.487	2,941,588
2025-01-17	15.090	15.130	14.900	15.120	14.410	2,248,064
2025-01-16	14.850	15.250	14.820	15.100	14.391	4,091,504
2025-01-15	14.900	15.060	14.840	14.880	14.182	3,400,560
2025-01-14	14.280	14.900	14.280	14.890	14.191	3,843,872
2025-01-13	14.010	14.300	13.820	14.230	13.562	2,773,104
2025-01-10	14.420	14.570	14.210	14.220	13.553	2,947,671
2025-01-09	14.460	14.720	14.410	14.470	13.791	3,345,084
2025-01-08	14.660	14.710	14.220	14.580	13.896	3,995,568
2025-01-07	14.620	14.780	14.470	14.780	14.086	3,647,604
2025-01-06	14.460	14.860	14.200	14.630	13.943	4,134,916
2025-01-03	15.140	15.250	14.450	14.480	13.801	5,225,552
2025-01-02	15.580	15.670	14.940	15.060	14.353	5,294,463
2024-12-31	16.100	16.220	15.580	15.590	14.858	4,794,505
2024-12-30	16.090	16.210	15.820	16.010	15.259	3,737,301
2024-12-27	16.350	16.500	16.170	16.230	15.468	6,323,734
2024-12-26	16.140	16.590	16.070	16.460	15.688	7,336,877
2024-12-25	16.200	16.390	15.640	16.180	15.421	7,219,763
2024-12-24	15.630	16.590	15.630	16.160	15.402	8,160,232
2024-12-23	16.010	16.010	15.580	15.610	14.877	4,071,636
2024-12-20	15.880	16.150	15.800	16.000	15.249	3,924,116
2024-12-19	15.700	15.910	15.450	15.910	15.163	3,861,094
2024-12-18	15.630	15.970	15.600	15.720	14.982	3,976,116
2024-12-17	16.100	16.150	15.560	15.630	14.897	4,931,611
2024-12-16	16.280	16.420	16.060	16.150	15.392	4,225,904
2024-12-13	16.660	16.700	16.150	16.240	15.478	7,705,288
2024-12-12	16.780	16.840	16.530	16.780	15.993	7,475,298
2024-12-11	17.110	17.280	16.670	16.740	15.954	10,220,350
2024-12-10	17.330	17.450	16.750	17.150	16.345	11,339,580
2024-12-09	17.150	17.180	16.650	16.880	16.088	9,071,502
2024-12-06	16.480	17.330	16.470	17.230	16.421	14,169,820
2024-12-05	16.190	16.580	15.890	16.420	15.649	8,252,228
2024-12-04	16.040	16.470	15.840	16.240	15.478	8,767,939
2024-12-03	15.890	16.340	15.690	16.040	15.287	7,088,834
2024-12-02	15.570	15.910	15.570	15.890	15.144	5,456,230
2024-11-29	15.550	15.760	15.310	15.560	14.830	5,299,478
2024-11-28	15.420	15.860	15.410	15.540	14.811	5,243,162
2024-11-27	15.060	15.500	14.800	15.480	14.754	4,651,023
2024-11-26	15.550	15.630	15.130	15.170	14.458	4,578,196
2024-11-25	15.560	15.650	15.220	15.540	14.811	4,775,224
2024-11-22	16.150	16.320	15.480	15.570	14.839	7,374,087
2024-11-21	16.160	16.500	15.950	16.150	15.392	5,802,304
2024-11-20	16.100	16.430	15.930	16.300	15.535	7,200,184
2024-11-19	15.910	16.130	15.630	16.080	15.325	6,603,644
2024-11-18	16.330	16.630	15.730	15.880	15.135	7,754,998
2024-11-15	16.680	17.000	16.180	16.180	15.421	7,110,717
2024-11-14	17.550	17.590	16.650	16.750	15.964	7,194,128
2024-11-13	17.720	17.810	17.110	17.610	16.784	11,387,930
2024-11-12	18.000	19.220	17.660	17.810	16.974	22,966,170
2024-11-11	16.120	19.420	16.120	18.560	17.689	36,779,910
2024-11-08	16.380	16.490	15.980	16.180	15.421	8,954,472
2024-11-07	15.470	16.430	15.470	16.200	15.440	10,676,190
2024-11-06	15.640	16.100	15.460	15.580	14.849	6,908,136
2024-11-05	15.360	15.800	15.160	15.650	14.916	7,621,697
2024-11-04	14.770	15.380	14.600	15.330	14.611	6,283,288
2024-11-01	15.130	15.280	14.620	14.760	14.067	5,689,992
2024-10-31	15.020	15.480	15.020	15.200	14.487	6,673,416

← NewerPage 8 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.