Eastern Communications Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	10.030	10.190	9.940	10.110	10.071	7,853,134
2023-02-03	9.940	10.030	9.890	10.030	9.991	6,422,226
2023-02-02	10.050	10.100	9.940	9.970	9.932	7,430,769
2023-02-01	9.880	10.040	9.840	10.030	9.991	7,049,984
2023-01-31	9.850	9.940	9.800	9.870	9.832	3,823,021
2023-01-30	9.830	9.940	9.810	9.870	9.832	7,210,611
2023-01-20	9.660	9.850	9.660	9.760	9.722	5,658,943
2023-01-19	9.610	9.650	9.540	9.640	9.603	4,691,584
2023-01-18	9.510	9.620	9.490	9.610	9.573	4,451,000
2023-01-17	9.550	9.560	9.450	9.510	9.473	2,632,038
2023-01-16	9.450	9.560	9.420	9.520	9.483	4,254,636
2023-01-13	9.440	9.480	9.340	9.410	9.374	3,026,896
2023-01-12	9.410	9.450	9.350	9.440	9.404	3,498,430
2023-01-11	9.410	9.570	9.370	9.390	9.354	4,501,774
2023-01-10	9.400	9.450	9.350	9.400	9.364	2,240,400
2023-01-09	9.440	9.520	9.380	9.390	9.354	3,478,825
2023-01-06	9.480	9.490	9.350	9.410	9.374	3,105,214
2023-01-05	9.520	9.550	9.430	9.460	9.424	3,063,849
2023-01-04	9.420	9.520	9.380	9.500	9.463	5,522,301
2023-01-03	9.160	9.400	9.130	9.390	9.354	5,209,644
2022-12-30	9.190	9.190	9.110	9.160	9.125	2,082,421
2022-12-29	9.160	9.240	9.100	9.100	9.065	2,366,297
2022-12-28	9.300	9.300	9.110	9.160	9.125	2,856,810
2022-12-27	9.370	9.370	9.260	9.290	9.254	2,126,401
2022-12-26	9.240	9.340	9.170	9.310	9.274	2,137,825
2022-12-23	9.100	9.280	9.100	9.250	9.214	2,384,844
2022-12-22	9.330	9.330	9.140	9.170	9.135	2,642,027
2022-12-21	9.350	9.390	9.180	9.260	9.224	3,601,711
2022-12-20	9.400	9.450	9.300	9.350	9.314	3,557,272
2022-12-19	9.580	9.630	9.300	9.340	9.304	5,709,930
2022-12-16	9.750	9.790	9.570	9.580	9.543	4,866,587
2022-12-15	9.690	9.850	9.620	9.810	9.772	3,540,647
2022-12-14	9.760	9.850	9.670	9.700	9.663	3,752,800
2022-12-13	9.880	9.920	9.720	9.760	9.722	4,979,091
2022-12-12	9.870	9.930	9.750	9.880	9.842	5,338,271
2022-12-09	9.930	10.020	9.780	9.870	9.832	6,569,305
2022-12-08	10.100	10.110	9.930	9.940	9.902	7,028,486
2022-12-07	10.100	10.240	9.960	10.130	10.091	10,749,048
2022-12-06	10.190	10.290	10.080	10.100	10.061	8,633,677
2022-12-05	10.120	10.290	10.040	10.260	10.220	13,726,333
2022-12-02	9.960	10.170	9.910	10.030	9.991	11,006,891
2022-12-01	9.850	10.150	9.830	9.950	9.912	11,893,701
2022-11-30	9.780	9.850	9.700	9.780	9.742	6,581,598
2022-11-29	9.600	9.800	9.560	9.780	9.742	7,835,749
2022-11-28	9.850	9.880	9.560	9.640	9.603	12,414,491
2022-11-25	10.000	10.150	9.870	9.980	9.942	12,590,764
2022-11-24	10.150	10.220	9.950	10.010	9.971	12,883,425
2022-11-23	10.410	10.480	10.040	10.120	10.081	32,124,595
2022-11-22	9.800	10.800	9.800	10.540	10.499	52,501,684
2022-11-21	9.940	9.980	9.710	9.820	9.782	8,281,796
2022-11-18	10.080	10.460	9.980	9.980	9.942	18,234,640
2022-11-17	9.870	9.980	9.780	9.980	9.942	7,816,593
2022-11-16	9.820	10.040	9.740	9.880	9.842	11,089,573
2022-11-15	9.620	9.830	9.570	9.790	9.752	6,842,320
2022-11-14	9.660	9.790	9.610	9.620	9.583	5,671,334
2022-11-11	9.780	9.900	9.650	9.680	9.643	9,662,200
2022-11-10	9.600	9.680	9.540	9.570	9.533	4,882,548
2022-11-09	9.720	9.740	9.660	9.660	9.623	3,580,436
2022-11-08	9.710	9.730	9.620	9.700	9.663	4,431,859
2022-11-07	9.660	9.830	9.660	9.750	9.712	7,319,992

← NewerPage 16 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.