Eastern Communications Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.030	12.130	11.900	12.120	12.120	15,202,588
2023-07-31	11.960	12.200	11.900	12.050	12.050	13,944,112
2023-07-28	11.890	12.040	11.810	11.990	11.990	13,247,478
2023-07-27	11.980	12.130	11.880	11.920	11.920	14,214,399
2023-07-26	12.320	12.330	12.000	12.020	12.020	22,426,084
2023-07-25	12.350	12.500	12.310	12.380	12.380	16,450,171
2023-07-24	12.430	12.530	12.150	12.320	12.320	17,594,035
2023-07-21	12.450	12.600	12.300	12.530	12.530	18,554,350
2023-07-20	12.950	13.030	12.460	12.490	12.490	29,425,986
2023-07-19	12.680	13.330	12.590	12.890	12.890	40,295,864
2023-07-18	13.300	13.370	12.680	12.740	12.740	40,512,943
2023-07-17	12.920	13.480	12.850	13.290	13.290	57,257,089
2023-07-14	12.600	13.020	12.450	12.820	12.820	44,610,758
2023-07-13	12.490	12.710	12.290	12.550	12.550	37,407,846
2023-07-12	12.910	13.050	12.290	12.470	12.470	50,335,748
2023-07-11	12.920	13.170	12.850	12.990	12.990	31,544,876
2023-07-10	13.230	13.340	12.780	12.910	12.910	35,172,590
2023-07-07	13.160	13.480	12.700	13.200	13.200	56,563,875
2023-07-06	13.080	13.490	12.820	13.420	13.420	62,726,810
2023-07-05	13.040	13.600	12.960	13.070	13.070	67,904,566
2023-07-04	14.030	14.170	13.280	13.280	13.280	110,596,683
2023-07-03	14.240	15.290	13.700	14.760	14.760	142,783,545
2023-06-30	14.700	15.650	14.110	14.250	14.195	178,958,660
2023-06-29	13.400	14.230	12.250	14.230	14.175	150,092,840
2023-06-28	12.940	12.940	12.510	12.940	12.890	62,221,890
2023-06-27	10.790	11.760	10.710	11.760	11.715	39,177,066
2023-06-26	11.180	11.230	10.660	10.690	10.649	16,095,670
2023-06-21	11.500	11.500	11.200	11.240	11.197	14,078,877
2023-06-20	11.730	11.800	11.500	11.580	11.535	17,980,270
2023-06-19	11.660	11.860	11.650	11.770	11.725	22,797,052
2023-06-16	11.550	11.880	11.400	11.830	11.784	39,016,594
2023-06-15	11.380	11.610	11.270	11.300	11.256	18,878,351
2023-06-14	11.410	11.510	11.200	11.350	11.306	14,709,473
2023-06-13	11.220	11.350	11.060	11.310	11.266	12,091,655
2023-06-12	11.330	11.450	11.190	11.210	11.167	14,574,457
2023-06-09	11.070	11.310	11.000	11.310	11.266	13,553,726
2023-06-08	11.200	11.340	11.010	11.090	11.047	10,372,652
2023-06-07	10.960	11.190	10.870	11.150	11.107	8,718,190
2023-06-06	11.200	11.330	10.930	10.960	10.918	11,279,917
2023-06-05	11.070	11.320	11.060	11.190	11.147	10,791,012
2023-06-02	11.180	11.310	11.050	11.060	11.017	12,283,688
2023-06-01	11.070	11.440	11.010	11.150	11.107	17,088,686
2023-05-31	11.130	11.210	11.000	11.150	11.107	13,313,760
2023-05-30	11.040	11.150	10.900	11.090	11.047	31,920,943
2023-05-29	10.350	11.310	10.350	11.170	11.127	48,294,280
2023-05-26	10.150	10.320	10.120	10.280	10.240	6,187,119
2023-05-25	10.140	10.430	10.000	10.210	10.171	8,020,698
2023-05-24	10.050	10.300	10.000	10.180	10.141	7,311,974
2023-05-23	10.320	10.330	10.080	10.080	10.041	6,167,875
2023-05-22	10.590	10.620	10.250	10.310	10.270	8,103,261
2023-05-19	10.510	10.630	10.420	10.580	10.539	8,578,975
2023-05-18	10.110	10.670	10.100	10.570	10.529	18,326,582
2023-05-17	9.960	10.100	9.890	10.080	10.041	5,725,999
2023-05-16	10.110	10.150	9.930	10.010	9.971	7,911,677
2023-05-15	10.160	10.230	9.820	10.070	10.031	11,594,820
2023-05-12	10.380	10.390	10.100	10.140	10.101	8,214,902
2023-05-11	10.370	10.480	10.210	10.390	10.350	7,440,471
2023-05-10	10.600	10.650	10.280	10.360	10.320	10,120,145
2023-05-09	10.810	10.850	10.550	10.570	10.529	11,940,017
2023-05-08	10.250	10.890	10.210	10.810	10.768	21,028,706

← NewerPage 14 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.