Eastern Communications Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	10.420	10.490	10.140	10.200	10.161	9,677,301
2023-05-04	10.330	10.640	10.320	10.390	10.350	12,601,053
2023-04-28	10.150	10.430	10.100	10.390	10.350	11,821,827
2023-04-27	10.220	10.280	10.010	10.080	10.041	11,983,732
2023-04-26	10.320	10.540	10.100	10.180	10.141	13,581,544
2023-04-25	10.950	10.950	10.250	10.490	10.450	22,089,236
2023-04-24	11.100	11.680	11.060	11.120	11.077	19,537,924
2023-04-21	11.400	11.700	11.030	11.070	11.027	21,770,527
2023-04-20	11.460	11.730	11.430	11.510	11.466	18,494,222
2023-04-19	11.070	11.680	11.010	11.430	11.386	24,333,265
2023-04-18	10.880	11.180	10.780	11.050	11.007	11,299,800
2023-04-17	11.170	11.250	10.880	10.980	10.938	10,845,144
2023-04-14	11.100	11.330	11.020	11.170	11.127	11,336,847
2023-04-13	11.500	11.500	11.100	11.120	11.077	16,654,197
2023-04-12	11.260	11.600	11.160	11.550	11.505	17,524,318
2023-04-11	11.320	11.400	11.140	11.260	11.217	11,837,572
2023-04-10	11.510	11.690	11.270	11.270	11.227	16,707,450
2023-04-07	11.500	11.550	11.360	11.470	11.426	12,073,332
2023-04-06	11.370	11.490	11.200	11.410	11.366	14,776,454
2023-04-04	11.370	11.640	11.290	11.380	11.336	17,401,617
2023-04-03	11.060	11.410	11.030	11.380	11.336	18,660,654
2023-03-31	10.750	11.080	10.670	11.030	10.987	14,348,231
2023-03-30	11.090	11.150	10.660	10.740	10.699	17,943,091
2023-03-29	11.200	11.300	10.930	11.050	11.007	17,047,825
2023-03-28	11.430	11.480	11.130	11.180	11.137	16,707,665
2023-03-27	11.500	11.710	11.350	11.500	11.456	17,047,152
2023-03-24	11.700	11.730	11.400	11.570	11.525	19,916,828
2023-03-23	11.650	11.870	11.560	11.730	11.685	21,719,305
2023-03-22	11.410	11.850	11.330	11.780	11.735	27,431,510
2023-03-21	11.480	11.510	11.170	11.510	11.466	19,626,383
2023-03-20	11.810	11.940	11.370	11.450	11.406	35,930,199
2023-03-17	11.820	12.280	11.550	11.950	11.904	52,379,116
2023-03-16	11.520	12.120	11.220	11.740	11.695	54,517,768
2023-03-15	11.530	12.380	11.020	11.800	11.755	60,942,845
2023-03-14	11.000	11.650	10.950	11.250	11.207	34,973,853
2023-03-13	10.750	11.190	10.600	11.130	11.087	20,692,840
2023-03-10	10.820	10.990	10.750	10.780	10.738	9,945,231
2023-03-09	11.000	11.040	10.730	10.950	10.908	13,046,258
2023-03-08	10.620	11.080	10.600	11.030	10.987	19,843,956
2023-03-07	10.980	11.040	10.610	10.620	10.579	18,934,955
2023-03-06	10.950	11.280	10.950	11.050	11.007	21,066,416
2023-03-03	11.050	11.150	10.820	10.940	10.898	19,888,878
2023-03-02	10.840	11.360	10.840	11.060	11.017	35,190,938
2023-03-01	10.680	11.110	10.560	10.910	10.868	37,817,488
2023-02-28	10.280	11.230	10.260	10.640	10.599	28,793,715
2023-02-27	10.200	10.340	10.170	10.210	10.171	5,117,170
2023-02-24	10.220	10.390	10.190	10.250	10.210	4,520,001
2023-02-23	10.370	10.420	10.130	10.200	10.161	5,923,246
2023-02-22	10.250	10.380	10.150	10.360	10.320	7,896,035
2023-02-21	10.300	10.430	10.220	10.310	10.270	6,688,785
2023-02-20	10.210	10.350	10.120	10.310	10.270	7,884,567
2023-02-17	10.390	10.400	10.130	10.130	10.091	8,890,827
2023-02-16	10.500	10.750	10.270	10.360	10.320	15,840,214
2023-02-15	10.390	10.560	10.370	10.520	10.479	8,832,687
2023-02-14	10.430	10.550	10.370	10.390	10.350	8,138,595
2023-02-13	10.410	10.520	10.330	10.400	10.360	9,783,500
2023-02-10	10.260	10.550	10.260	10.430	10.390	16,054,420
2023-02-09	10.070	10.330	9.970	10.300	10.260	12,317,706
2023-02-08	10.170	10.240	9.990	10.010	9.971	9,662,753
2023-02-07	10.110	10.350	10.060	10.250	10.210	12,827,400

← NewerPage 15 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.