Eastern Communications Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.690	9.110	8.610	8.650	8.583	11,264,497
2022-05-10	8.450	8.670	8.390	8.660	8.593	5,474,181
2022-05-09	8.700	8.700	8.480	8.560	8.494	5,132,600
2022-05-06	8.360	8.660	8.230	8.600	8.534	7,976,029
2022-05-05	8.380	8.570	8.310	8.470	8.405	6,501,918
2022-04-29	8.170	8.470	8.090	8.350	8.286	7,152,954
2022-04-28	8.210	8.210	7.950	8.070	8.008	6,464,651
2022-04-27	7.870	8.310	7.780	8.220	8.157	8,720,555
2022-04-26	8.260	8.420	7.900	7.940	7.879	11,312,179
2022-04-25	9.200	9.200	8.410	8.420	8.355	15,179,602
2022-04-22	9.500	9.510	9.220	9.340	9.268	7,582,109
2022-04-21	10.000	10.070	9.510	9.560	9.486	7,667,088
2022-04-20	10.250	10.290	9.930	10.000	9.923	5,875,324
2022-04-19	10.100	10.190	10.080	10.160	10.082	4,757,821
2022-04-18	10.000	10.210	9.810	10.140	10.062	6,484,081
2022-04-15	10.160	10.360	10.040	10.080	10.002	8,130,900
2022-04-14	10.360	10.760	10.240	10.340	10.260	10,809,910
2022-04-13	10.670	10.670	10.090	10.120	10.042	11,758,613
2022-04-12	10.560	10.700	10.350	10.680	10.598	8,770,290
2022-04-11	10.760	10.840	10.380	10.500	10.419	13,127,257
2022-04-08	11.140	11.190	10.640	11.010	10.925	14,581,840
2022-04-07	11.080	11.320	10.950	11.170	11.084	15,194,986
2022-04-06	11.010	11.330	10.910	11.210	11.123	16,994,485
2022-04-01	10.890	11.530	10.840	11.180	11.094	26,232,757
2022-03-31	11.000	11.110	10.880	10.960	10.875	20,182,369
2022-03-30	11.220	11.290	10.880	11.020	10.935	31,789,882
2022-03-29	11.150	11.880	10.950	11.310	11.223	58,062,560
2022-03-28	10.000	11.110	9.720	11.110	11.024	38,061,835
2022-03-25	10.210	10.470	10.000	10.100	10.022	22,113,875
2022-03-24	11.000	11.270	10.360	10.470	10.389	39,079,784
2022-03-23	9.700	10.640	9.650	10.640	10.558	11,350,828
2022-03-22	9.650	9.780	9.480	9.670	9.595	4,796,138
2022-03-21	9.790	9.790	9.540	9.650	9.576	4,393,800
2022-03-18	9.640	9.750	9.610	9.740	9.665	3,548,184
2022-03-17	9.530	9.910	9.520	9.680	9.605	8,032,769
2022-03-16	9.340	9.490	8.990	9.450	9.377	7,295,025
2022-03-15	9.720	9.790	9.180	9.180	9.109	7,431,057
2022-03-14	9.980	10.070	9.710	9.720	9.645	5,030,800
2022-03-11	9.920	10.060	9.630	10.040	9.962	6,692,399
2022-03-10	10.120	10.170	9.980	9.980	9.903	5,876,741
2022-03-09	10.200	10.330	9.380	9.920	9.843	10,715,348
2022-03-08	10.410	10.500	10.150	10.200	10.121	6,267,754
2022-03-07	10.640	10.680	10.360	10.410	10.330	5,864,369
2022-03-04	10.870	10.870	10.610	10.650	10.568	6,744,500
2022-03-03	11.050	11.070	10.850	10.870	10.786	5,138,600
2022-03-02	11.070	11.070	10.910	10.990	10.905	5,148,321
2022-03-01	10.910	11.090	10.860	11.070	10.985	5,883,016
2022-02-28	10.940	11.000	10.750	10.890	10.806	5,804,060
2022-02-25	10.920	11.060	10.890	10.940	10.856	6,454,047
2022-02-24	11.170	11.220	10.750	10.870	10.786	13,522,851
2022-02-23	11.200	11.290	11.070	11.160	11.074	9,111,818
2022-02-22	11.310	11.480	11.110	11.160	11.074	13,990,252
2022-02-21	10.760	11.720	10.750	11.440	11.352	23,513,249
2022-02-18	10.630	10.760	10.600	10.760	10.677	6,585,989
2022-02-17	10.710	10.750	10.570	10.610	10.528	6,719,164
2022-02-16	10.890	10.940	10.680	10.740	10.657	6,419,582
2022-02-15	10.890	11.010	10.780	10.800	10.717	5,131,500
2022-02-14	10.870	11.000	10.640	10.890	10.806	5,849,740
2022-02-11	11.180	11.190	10.870	10.920	10.836	7,992,387
2022-02-10	10.860	11.270	10.840	11.150	11.064	13,194,601

← NewerPage 19 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.