Eastern Communications Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.740	9.770	9.600	9.700	9.663	8,004,276
2022-11-03	9.850	9.910	9.630	9.680	9.643	14,781,180
2022-11-02	9.680	10.500	9.580	10.140	10.101	18,259,854
2022-11-01	9.580	9.730	9.510	9.700	9.663	8,844,337
2022-10-31	9.240	9.600	9.170	9.550	9.513	8,639,229
2022-10-28	9.460	9.590	9.170	9.180	9.145	6,344,997
2022-10-27	9.590	9.690	9.470	9.520	9.483	6,720,772
2022-10-26	9.220	9.540	9.220	9.480	9.443	6,213,445
2022-10-25	9.300	9.340	9.070	9.180	9.145	4,394,808
2022-10-24	9.460	9.580	9.180	9.280	9.244	4,627,743
2022-10-21	9.430	9.530	9.340	9.380	9.344	3,794,400
2022-10-20	9.360	9.540	9.300	9.450	9.414	5,818,485
2022-10-19	9.420	9.790	9.390	9.460	9.424	6,909,267
2022-10-18	9.460	9.630	9.350	9.460	9.424	5,740,936
2022-10-17	9.290	9.550	9.220	9.460	9.424	5,754,197
2022-10-14	9.220	9.380	9.160	9.300	9.264	7,396,794
2022-10-13	9.090	9.590	8.960	9.310	9.274	11,649,457
2022-10-12	8.680	9.400	8.570	9.130	9.095	8,541,322
2022-10-11	8.530	8.630	8.430	8.590	8.557	2,485,613
2022-10-10	8.630	8.780	8.470	8.510	8.477	3,135,920
2022-09-30	8.770	8.810	8.600	8.600	8.567	2,852,929
2022-09-29	8.950	9.020	8.710	8.740	8.706	3,554,200
2022-09-28	9.180	9.220	8.880	8.880	8.846	3,444,841
2022-09-27	8.950	9.190	8.890	9.170	9.135	4,232,576
2022-09-26	9.180	9.210	8.870	8.890	8.856	3,905,364
2022-09-23	9.350	9.440	9.100	9.180	9.145	3,444,648
2022-09-22	9.310	9.500	9.300	9.350	9.314	2,665,480
2022-09-21	9.230	9.430	9.070	9.390	9.354	3,472,477
2022-09-20	9.200	9.330	9.200	9.280	9.244	2,066,523
2022-09-19	9.300	9.340	9.140	9.170	9.135	3,389,497
2022-09-16	9.450	9.680	9.360	9.390	9.354	4,589,194
2022-09-15	9.710	9.750	9.400	9.430	9.394	4,872,720
2022-09-14	9.760	9.760	9.640	9.660	9.623	4,960,400
2022-09-13	9.820	9.910	9.780	9.890	9.852	3,870,396
2022-09-09	9.780	9.900	9.630	9.820	9.782	3,922,800
2022-09-08	9.860	9.900	9.710	9.710	9.673	3,801,997
2022-09-07	9.920	9.960	9.800	9.850	9.812	5,423,898
2022-09-06	9.900	9.970	9.850	9.890	9.852	5,724,307
2022-09-05	9.990	10.040	9.850	9.930	9.892	5,657,444
2022-09-02	9.550	10.060	9.550	9.960	9.922	10,507,404
2022-09-01	9.660	9.800	9.530	9.540	9.503	5,650,654
2022-08-31	9.920	10.080	9.700	9.720	9.683	6,558,200
2022-08-30	9.710	10.200	9.680	9.990	9.951	8,843,601
2022-08-29	9.750	9.770	9.580	9.710	9.673	7,126,891
2022-08-26	9.970	10.050	9.840	9.970	9.932	7,875,538
2022-08-25	10.100	10.150	9.740	9.890	9.852	10,040,074
2022-08-24	10.430	10.480	10.050	10.080	10.041	11,684,004
2022-08-23	10.450	10.550	10.390	10.420	10.380	6,701,358
2022-08-22	10.630	10.740	10.380	10.480	10.440	10,973,124
2022-08-19	10.840	11.320	10.760	10.760	10.719	20,612,006
2022-08-18	10.780	10.870	10.710	10.790	10.748	6,481,115
2022-08-17	10.800	10.880	10.670	10.880	10.838	7,244,067
2022-08-16	10.880	10.970	10.760	10.790	10.748	6,884,008
2022-08-15	10.900	10.930	10.750	10.840	10.798	7,054,077
2022-08-12	11.060	11.170	10.900	10.940	10.898	10,679,195
2022-08-11	11.000	11.160	10.990	11.080	11.037	11,037,848
2022-08-10	11.050	11.180	10.910	10.980	10.938	10,979,694
2022-08-09	11.000	11.080	10.810	11.040	10.997	13,115,336
2022-08-08	11.000	11.080	10.800	11.000	10.958	14,051,820
2022-08-05	10.480	10.920	10.440	10.880	10.838	16,262,614

← NewerPage 17 of 21 · 1,212 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.