Eastern Communications Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.340	10.490	10.250	10.400	10.360	8,194,451
2022-08-03	10.140	10.690	10.110	10.290	10.250	16,468,705
2022-08-02	10.810	10.820	10.010	10.100	10.061	16,850,628
2022-08-01	10.650	10.970	10.470	10.820	10.778	14,930,449
2022-07-29	10.720	10.990	10.620	10.660	10.619	11,309,606
2022-07-28	10.660	10.840	10.640	10.650	10.609	9,599,758
2022-07-27	10.520	10.800	10.440	10.730	10.689	11,721,783
2022-07-26	10.460	10.590	10.400	10.540	10.499	5,962,039
2022-07-25	10.640	10.740	10.400	10.470	10.430	7,997,481
2022-07-22	10.700	10.880	10.580	10.650	10.609	10,008,120
2022-07-21	10.660	11.070	10.660	10.710	10.669	11,486,661
2022-07-20	10.660	10.900	10.600	10.720	10.679	12,345,470
2022-07-19	10.450	10.960	10.390	10.780	10.738	18,443,653
2022-07-18	10.180	10.450	10.180	10.430	10.390	8,650,419
2022-07-15	10.110	10.460	9.990	10.240	10.201	13,655,888
2022-07-14	10.100	10.250	9.990	10.110	10.071	5,627,352
2022-07-13	10.050	10.170	10.000	10.120	10.081	5,469,889
2022-07-12	10.280	10.280	9.980	10.060	10.021	6,772,851
2022-07-11	10.410	10.420	10.000	10.130	10.091	12,530,884
2022-07-08	10.500	10.720	10.370	10.420	10.380	8,308,439
2022-07-07	10.400	10.660	10.310	10.440	10.400	6,475,221
2022-07-06	10.460	10.710	10.270	10.310	10.230	9,606,792
2022-07-05	10.710	10.790	10.280	10.420	10.340	11,580,778
2022-07-04	10.680	10.750	10.320	10.710	10.627	12,017,261
2022-07-01	11.300	11.330	10.740	10.760	10.677	17,101,337
2022-06-30	11.230	11.690	11.160	11.250	11.163	20,812,737
2022-06-29	11.000	11.800	10.810	11.340	11.252	36,415,559
2022-06-28	10.910	11.090	10.660	11.090	11.004	16,930,575
2022-06-27	10.940	11.010	10.720	10.870	10.786	11,079,492
2022-06-24	10.950	11.070	10.790	10.870	10.786	13,769,301
2022-06-23	10.880	10.900	10.640	10.880	10.796	15,008,823
2022-06-22	10.990	11.120	10.730	10.830	10.746	15,179,333
2022-06-21	11.380	11.490	10.930	11.060	10.975	28,949,658
2022-06-20	11.180	11.880	11.050	11.530	11.441	43,310,199
2022-06-17	11.780	12.170	11.350	11.350	11.262	67,933,044
2022-06-16	10.440	11.550	10.440	11.550	11.461	32,959,730
2022-06-15	10.320	10.820	10.270	10.500	10.419	25,732,053
2022-06-14	10.250	10.340	9.910	10.320	10.240	14,523,247
2022-06-13	10.110	10.490	10.090	10.300	10.220	12,784,245
2022-06-10	10.100	10.420	10.040	10.270	10.191	16,577,867
2022-06-09	10.660	10.660	10.160	10.270	10.191	19,977,772
2022-06-08	10.500	11.000	10.450	10.570	10.488	22,653,300
2022-06-07	10.790	11.380	10.450	10.620	10.538	34,531,580
2022-06-06	11.350	11.560	10.640	10.860	10.776	45,534,294
2022-06-02	10.180	11.180	10.170	11.180	11.094	42,703,074
2022-06-01	10.930	11.200	10.110	10.160	10.082	47,902,467
2022-05-31	9.350	10.400	9.340	10.400	10.320	24,880,674
2022-05-30	9.070	9.900	9.000	9.450	9.377	16,634,626
2022-05-27	9.000	9.380	8.980	9.050	8.980	14,698,262
2022-05-26	8.660	9.530	8.500	9.110	9.040	21,090,544
2022-05-25	8.430	8.680	8.420	8.660	8.593	4,752,320
2022-05-24	8.910	8.970	8.430	8.430	8.365	8,561,197
2022-05-23	8.870	8.910	8.750	8.900	8.831	5,871,294
2022-05-20	8.780	8.850	8.710	8.780	8.712	4,834,621
2022-05-19	8.710	8.780	8.640	8.730	8.663	6,582,432
2022-05-18	8.690	9.090	8.680	8.890	8.821	10,191,722
2022-05-17	8.600	8.690	8.500	8.670	8.603	4,130,919
2022-05-16	8.730	8.830	8.630	8.680	8.613	4,224,567
2022-05-13	8.740	8.790	8.580	8.690	8.623	4,412,855
2022-05-12	8.530	8.750	8.500	8.680	8.613	6,796,418

← NewerPage 18 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.