Eastern Communications Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	9.340	9.500	9.090	9.490	9.490	8,961,688
2024-01-23	9.160	9.360	9.120	9.330	9.330	8,709,501
2024-01-22	9.770	9.850	9.090	9.180	9.180	8,337,600
2024-01-19	9.950	10.010	9.820	9.820	9.820	5,183,354
2024-01-18	9.850	9.960	9.610	9.960	9.960	10,116,674
2024-01-17	10.110	10.230	9.950	9.950	9.950	5,613,906
2024-01-16	10.290	10.320	9.990	10.170	10.170	6,407,100
2024-01-15	10.340	10.380	10.220	10.270	10.270	3,572,008
2024-01-12	10.440	10.460	10.290	10.300	10.300	4,361,200
2024-01-11	10.270	10.500	10.220	10.450	10.450	5,753,052
2024-01-10	10.400	10.420	10.170	10.240	10.240	5,653,800
2024-01-09	10.420	10.580	10.350	10.400	10.400	5,657,600
2024-01-08	10.860	10.870	10.420	10.440	10.440	9,051,429
2024-01-05	11.240	11.240	10.810	10.860	10.860	7,193,763
2024-01-04	11.180	11.220	11.080	11.180	11.180	3,824,501
2024-01-03	11.220	11.260	11.070	11.190	11.190	5,377,931
2024-01-02	11.280	11.330	11.210	11.230	11.230	4,680,277
2023-12-29	11.180	11.320	11.170	11.290	11.290	6,637,783
2023-12-28	11.040	11.220	10.940	11.160	11.160	7,291,215
2023-12-27	10.850	11.050	10.810	11.040	11.040	5,694,411
2023-12-26	11.030	11.030	10.780	10.840	10.840	6,058,880
2023-12-25	11.010	11.170	10.980	11.030	11.030	4,847,299
2023-12-22	11.250	11.280	11.010	11.060	11.060	6,919,161
2023-12-21	11.200	11.310	11.020	11.260	11.260	7,238,209
2023-12-20	11.400	11.430	11.200	11.200	11.200	5,975,937
2023-12-19	11.340	11.450	11.320	11.400	11.400	6,219,479
2023-12-18	11.520	11.590	11.350	11.380	11.380	7,983,328
2023-12-15	11.750	11.840	11.600	11.600	11.600	8,029,653
2023-12-14	11.930	12.050	11.750	11.750	11.750	7,985,317
2023-12-13	11.960	12.000	11.860	11.880	11.880	6,916,697
2023-12-12	11.960	12.080	11.920	11.980	11.980	7,944,708
2023-12-11	11.880	12.000	11.750	12.000	12.000	9,957,073
2023-12-08	11.710	11.900	11.710	11.820	11.820	10,753,399
2023-12-07	11.580	11.790	11.570	11.710	11.710	8,353,200
2023-12-06	11.710	11.750	11.580	11.600	11.600	9,661,591
2023-12-05	12.070	12.110	11.700	11.710	11.710	10,792,746
2023-12-04	12.200	12.270	12.120	12.140	12.140	8,496,866
2023-12-01	11.920	12.180	11.910	12.150	12.150	9,235,343
2023-11-30	11.990	12.020	11.800	11.990	11.990	10,356,674
2023-11-29	12.060	12.140	11.910	12.010	12.010	8,367,030
2023-11-28	12.190	12.230	11.950	12.040	12.040	11,687,524
2023-11-27	12.170	12.390	12.060	12.190	12.190	12,387,859
2023-11-24	12.680	12.750	12.280	12.330	12.330	18,109,446
2023-11-23	12.150	12.370	12.140	12.330	12.330	12,635,339
2023-11-22	12.400	12.500	12.180	12.180	12.180	14,860,664
2023-11-21	12.730	12.750	12.400	12.460	12.460	23,015,767
2023-11-20	12.700	12.850	12.650	12.740	12.740	13,098,343
2023-11-17	12.650	12.760	12.510	12.760	12.760	15,332,338
2023-11-16	12.920	12.960	12.620	12.640	12.640	19,329,859
2023-11-15	13.090	13.120	12.860	12.870	12.870	18,991,243
2023-11-14	13.150	13.230	12.950	13.010	13.010	20,452,122
2023-11-13	12.950	13.200	12.910	13.150	13.150	20,810,336
2023-11-10	12.880	13.060	12.680	12.960	12.960	15,809,979
2023-11-09	12.940	13.120	12.820	12.890	12.890	20,301,819
2023-11-08	13.130	13.340	12.850	13.000	13.000	33,583,685
2023-11-07	13.260	13.290	13.030	13.210	13.210	31,858,202
2023-11-06	13.310	13.580	13.100	13.380	13.380	37,748,442
2023-11-03	13.220	13.390	13.030	13.260	13.260	39,747,013
2023-11-02	12.700	13.330	12.590	13.190	13.190	43,213,620
2023-11-01	12.900	13.050	12.650	12.720	12.720	24,160,946

← NewerPage 12 of 21 · 1,218 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.