Eastern Communications Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	8.890	9.070	8.820	9.030	9.030	5,455,600
2024-07-25	8.840	8.970	8.720	8.850	8.850	5,477,016
2024-07-24	8.920	9.050	8.830	8.850	8.850	7,143,673
2024-07-23	9.240	9.300	8.910	8.910	8.910	6,782,100
2024-07-22	9.280	9.320	9.150	9.230	9.230	5,824,000
2024-07-19	9.000	9.240	8.970	9.180	9.180	6,523,631
2024-07-18	9.210	9.210	8.870	9.070	9.070	8,667,302
2024-07-17	9.450	9.450	9.200	9.220	9.220	6,406,501
2024-07-16	9.380	9.490	9.300	9.430	9.430	5,296,902
2024-07-15	9.490	9.490	9.310	9.370	9.370	4,801,900
2024-07-12	9.600	9.650	9.440	9.500	9.500	5,386,320
2024-07-11	9.580	9.680	9.510	9.630	9.630	7,275,900
2024-07-10	9.430	9.560	9.420	9.480	9.480	5,990,700
2024-07-09	9.060	9.520	9.060	9.480	9.480	10,288,687
2024-07-08	9.410	9.420	9.050	9.090	9.090	7,398,126
2024-07-05	9.350	9.350	9.350	9.350	9.350	0
2024-07-04	9.580	9.740	9.300	9.350	9.350	7,303,200
2024-07-03	9.730	9.730	9.550	9.570	9.570	5,038,800
2024-07-02	9.780	9.880	9.690	9.730	9.730	7,141,845
2024-07-01	9.870	9.930	9.520	9.790	9.790	9,246,626
2024-06-28	9.530	10.020	9.510	9.830	9.830	10,725,488
2024-06-27	9.930	9.930	9.550	9.560	9.560	7,714,300
2024-06-26	9.400	9.940	9.310	9.930	9.930	8,386,519
2024-06-25	9.650	9.720	9.300	9.400	9.400	8,153,700
2024-06-24	10.010	10.080	9.600	9.620	9.620	8,718,520
2024-06-21	10.080	10.180	9.920	10.130	10.130	5,491,100
2024-06-20	10.290	10.350	10.070	10.080	10.080	7,832,287
2024-06-19	10.410	10.490	10.310	10.310	10.310	8,149,934
2024-06-18	10.170	10.430	10.160	10.410	10.410	12,340,650
2024-06-17	10.150	10.210	10.000	10.170	10.170	8,257,699
2024-06-14	10.020	10.130	9.900	10.110	10.110	9,400,221
2024-06-13	10.020	10.070	9.940	10.020	10.020	5,615,200
2024-06-12	9.940	10.100	9.790	10.000	10.000	6,708,251
2024-06-11	9.670	9.920	9.540	9.890	9.890	6,237,500
2024-06-07	9.700	9.810	9.600	9.750	9.750	7,165,844
2024-06-06	9.910	9.990	9.580	9.650	9.650	10,116,545
2024-06-05	9.950	10.120	9.880	9.910	9.910	6,375,090
2024-06-04	10.040	10.040	9.840	9.970	9.970	7,717,702
2024-06-03	10.200	10.330	9.950	10.040	10.040	10,947,900
2024-05-31	10.000	10.280	10.000	10.180	10.180	8,864,453
2024-05-30	9.850	10.090	9.820	10.000	10.000	6,328,701
2024-05-29	10.030	10.120	9.930	9.980	9.980	5,756,000
2024-05-28	10.080	10.250	10.040	10.040	10.040	7,803,663
2024-05-27	10.100	10.170	9.820	10.150	10.150	9,485,211
2024-05-24	10.230	10.350	10.060	10.070	10.070	9,175,431
2024-05-23	10.470	10.470	10.220	10.230	10.230	8,416,748
2024-05-22	10.460	10.520	10.360	10.470	10.470	7,485,900
2024-05-21	10.600	10.600	10.440	10.460	10.460	7,647,268
2024-05-20	10.470	10.630	10.390	10.570	10.570	10,818,770
2024-05-17	10.390	10.550	10.290	10.530	10.530	10,735,310
2024-05-16	10.390	10.550	10.320	10.350	10.350	10,488,500
2024-05-15	10.320	10.430	10.250	10.320	10.320	7,965,000
2024-05-14	10.240	10.500	10.240	10.350	10.350	9,134,641
2024-05-13	10.350	10.460	10.180	10.330	10.330	10,695,335
2024-05-10	10.520	10.560	10.300	10.400	10.400	10,416,381
2024-05-09	10.330	10.610	10.330	10.560	10.560	11,907,702
2024-05-08	10.540	10.600	10.320	10.390	10.390	15,006,100
2024-05-07	10.780	10.790	10.510	10.640	10.640	18,935,500
2024-05-06	10.690	11.060	10.610	10.740	10.740	26,856,701
2024-04-30	11.070	11.130	10.680	10.770	10.770	43,998,855

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-03	0.0550 CNY
2022-07-07	0.0400 CNY
2021-06-21	0.0400 CNY
2020-06-18	0.0400 CNY
2019-07-18	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.