Eastern Communications Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	10.290	10.750	10.170	10.750	10.750	33,981,886
2024-04-26	9.500	9.800	9.490	9.770	9.770	8,426,300
2024-04-25	9.540	9.590	9.400	9.490	9.490	5,628,009
2024-04-24	9.360	9.530	9.300	9.530	9.530	6,522,228
2024-04-23	9.280	9.430	9.230	9.300	9.300	6,118,421
2024-04-22	9.350	9.390	8.930	9.250	9.250	7,617,901
2024-04-19	9.320	9.360	9.130	9.190	9.190	5,957,801
2024-04-18	9.390	9.520	9.220	9.330	9.330	7,745,109
2024-04-17	8.910	9.400	8.910	9.390	9.390	10,459,372
2024-04-16	9.310	9.340	8.770	8.780	8.780	11,205,427
2024-04-15	9.300	9.550	9.160	9.320	9.320	10,315,952
2024-04-12	9.460	9.600	9.390	9.410	9.410	6,019,000
2024-04-11	9.380	9.620	9.370	9.470	9.470	6,793,700
2024-04-10	9.730	9.730	9.380	9.490	9.490	7,759,660
2024-04-09	9.670	9.800	9.650	9.730	9.730	5,783,101
2024-04-08	9.860	9.900	9.700	9.710	9.710	6,424,399
2024-04-03	10.050	10.100	9.800	9.870	9.870	8,247,341
2024-04-02	10.300	10.320	10.070	10.120	10.120	6,151,685
2024-04-01	10.170	10.360	10.100	10.280	10.280	8,813,132
2024-03-29	9.960	10.150	9.730	10.150	10.150	3,663,800
2024-03-28	9.460	10.030	9.450	9.900	9.900	11,282,827
2024-03-27	10.010	10.020	9.470	9.470	9.470	9,913,773
2024-03-26	10.090	10.230	9.850	9.930	9.930	9,017,677
2024-03-25	10.350	10.460	10.090	10.090	10.090	8,338,327
2024-03-22	10.500	10.600	10.320	10.410	10.410	7,594,699
2024-03-21	10.630	10.640	10.500	10.560	10.560	7,936,873
2024-03-20	10.440	10.630	10.440	10.610	10.610	10,106,821
2024-03-19	10.510	10.650	10.410	10.520	10.520	11,579,200
2024-03-18	10.500	10.530	10.400	10.510	10.510	10,787,167
2024-03-15	10.280	10.410	10.220	10.390	10.390	8,741,530
2024-03-14	10.480	10.480	10.180	10.310	10.310	11,324,601
2024-03-13	10.350	10.630	10.340	10.510	10.510	16,547,923
2024-03-12	10.390	10.450	10.240	10.360	10.360	9,337,328
2024-03-11	10.270	10.340	10.160	10.320	10.320	9,437,201
2024-03-08	10.060	10.370	9.980	10.350	10.350	11,541,248
2024-03-07	10.290	10.360	10.030	10.060	10.060	9,353,285
2024-03-06	10.280	10.390	10.140	10.270	10.270	9,481,554
2024-03-05	10.320	10.430	10.180	10.290	10.290	11,395,637
2024-03-04	10.460	10.540	10.240	10.420	10.420	13,070,900
2024-03-01	10.330	10.500	10.150	10.450	10.450	15,075,827
2024-02-29	9.700	10.360	9.690	10.360	10.360	19,230,102
2024-02-28	10.640	10.740	9.820	9.820	9.820	27,848,926
2024-02-27	10.400	10.620	10.070	10.610	10.610	29,227,633
2024-02-26	10.010	10.140	9.890	9.970	9.970	13,059,380
2024-02-23	9.840	10.040	9.710	10.010	10.010	15,053,800
2024-02-22	9.460	9.840	9.460	9.820	9.820	14,467,285
2024-02-21	9.340	9.750	9.310	9.460	9.460	12,187,632
2024-02-20	9.300	9.500	9.200	9.420	9.420	10,036,132
2024-02-19	9.500	9.580	9.230	9.440	9.440	13,727,458
2024-02-08	8.810	9.390	8.810	9.230	9.230	15,395,580
2024-02-07	8.330	8.980	8.300	8.840	8.840	18,777,604
2024-02-06	7.700	8.450	7.450	8.350	8.350	15,516,202
2024-02-05	8.390	8.410	7.620	7.690	7.690	16,306,099
2024-02-02	8.890	9.130	8.180	8.470	8.470	11,716,289
2024-02-01	8.820	9.040	8.640	8.870	8.870	8,758,159
2024-01-31	9.370	9.390	8.850	8.860	8.860	10,729,569
2024-01-30	9.620	9.740	9.340	9.380	9.380	6,073,511
2024-01-29	9.970	9.990	9.650	9.670	9.670	6,628,800
2024-01-26	10.000	10.080	9.850	9.900	9.900	8,876,767
2024-01-25	9.590	9.930	9.490	9.930	9.930	12,204,110

← NewerPage 11 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.