Eastern Communications Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.900	13.050	12.650	12.720	12.720	24,160,946
2023-10-31	12.740	13.460	12.720	13.060	13.060	40,074,867
2023-10-30	12.620	13.080	12.500	12.840	12.840	30,027,628
2023-10-27	12.590	12.650	12.190	12.520	12.520	26,933,577
2023-10-26	12.650	12.940	12.400	12.700	12.700	38,614,617
2023-10-25	12.120	13.270	12.120	12.720	12.720	58,088,205
2023-10-24	12.300	12.370	11.750	12.060	12.060	24,869,635
2023-10-23	12.150	12.690	11.900	12.350	12.350	24,034,430
2023-10-20	12.880	12.960	12.250	12.260	12.260	34,064,500
2023-10-19	12.810	13.260	12.780	13.110	13.110	52,471,789
2023-10-18	12.520	13.460	12.360	13.010	13.010	47,577,412
2023-10-17	12.740	12.850	12.390	12.510	12.510	26,420,815
2023-10-16	12.650	12.930	12.460	12.900	12.900	38,319,020
2023-10-13	12.270	12.770	12.070	12.740	12.740	42,464,814
2023-10-12	12.300	12.660	12.210	12.380	12.380	27,426,927
2023-10-11	12.200	12.400	12.020	12.330	12.330	29,039,381
2023-10-10	12.060	12.300	11.990	12.200	12.200	23,794,926
2023-10-09	11.860	12.160	11.710	12.050	12.050	22,662,680
2023-09-28	11.850	12.040	11.830	11.930	11.930	18,208,709
2023-09-27	12.160	12.160	11.810	11.820	11.820	32,024,612
2023-09-26	12.510	12.600	12.270	12.280	12.280	25,883,969
2023-09-25	12.210	12.800	12.200	12.630	12.630	44,323,438
2023-09-22	12.080	12.400	11.900	12.350	12.350	36,174,146
2023-09-21	12.170	12.450	12.000	12.020	12.020	32,121,313
2023-09-20	12.410	12.750	12.170	12.230	12.230	38,136,770
2023-09-19	12.570	13.200	12.260	12.670	12.670	56,360,489
2023-09-18	12.250	13.700	12.120	12.900	12.900	81,572,283
2023-09-15	12.940	13.270	12.270	12.450	12.450	93,981,289
2023-09-14	11.720	12.460	11.600	12.460	12.460	51,151,654
2023-09-13	11.580	11.600	11.180	11.330	11.330	16,398,850
2023-09-12	11.600	11.760	11.560	11.650	11.650	10,264,963
2023-09-11	11.670	11.730	11.510	11.670	11.670	13,043,627
2023-09-08	11.450	11.640	11.270	11.590	11.590	13,885,809
2023-09-07	11.650	11.890	11.460	11.480	11.480	15,974,172
2023-09-06	11.550	11.790	11.370	11.770	11.770	17,292,791
2023-09-05	11.470	11.740	11.440	11.620	11.620	18,218,782
2023-09-04	11.370	11.550	11.340	11.530	11.530	15,267,301
2023-09-01	11.440	11.650	11.300	11.370	11.370	19,558,467
2023-08-31	11.340	12.280	11.300	11.650	11.650	34,871,209
2023-08-30	11.450	11.700	11.330	11.440	11.440	20,455,492
2023-08-29	10.800	11.240	10.720	11.160	11.160	14,156,491
2023-08-28	11.320	11.400	10.790	10.820	10.820	13,366,026
2023-08-25	11.080	11.080	10.690	10.790	10.790	12,128,821
2023-08-24	11.140	11.320	11.060	11.120	11.120	9,437,745
2023-08-23	11.500	11.550	11.120	11.140	11.140	13,701,812
2023-08-22	11.270	11.580	11.250	11.580	11.580	12,629,368
2023-08-21	11.200	11.490	11.180	11.230	11.230	9,368,332
2023-08-18	11.410	11.570	11.220	11.220	11.220	8,332,905
2023-08-17	11.210	11.520	11.200	11.460	11.460	9,669,251
2023-08-16	11.600	11.600	11.320	11.350	11.350	9,341,681
2023-08-15	11.750	11.860	11.490	11.580	11.580	9,484,591
2023-08-14	11.360	11.810	11.350	11.780	11.780	13,451,919
2023-08-11	11.880	11.940	11.480	11.480	11.480	15,096,560
2023-08-10	11.800	11.900	11.750	11.880	11.880	9,462,770
2023-08-09	11.990	12.010	11.750	11.750	11.750	12,128,825
2023-08-08	12.030	12.090	11.940	12.000	12.000	11,845,601
2023-08-07	12.200	12.290	12.020	12.040	12.040	15,364,372
2023-08-04	11.950	12.280	11.920	12.190	12.190	21,978,345
2023-08-03	12.110	12.250	12.000	12.040	12.040	17,633,684
2023-08-02	12.100	12.340	12.010	12.020	12.020	19,788,382

← NewerPage 13 of 21 · 1,219 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.