Eastern Communications Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.500	11.130	10.460	10.940	10.856	12,788,268
2022-02-08	10.350	10.530	10.230	10.500	10.419	6,142,581
2022-02-07	10.470	10.470	10.280	10.340	10.260	5,708,826
2022-01-28	10.260	10.330	10.180	10.210	10.131	6,810,637
2022-01-27	10.540	10.550	10.110	10.130	10.052	10,518,500
2022-01-26	10.680	10.730	10.430	10.550	10.469	10,525,062
2022-01-25	11.790	11.800	10.670	10.680	10.598	24,712,299
2022-01-24	11.680	11.950	11.680	11.860	11.768	10,319,687
2022-01-21	11.880	12.020	11.680	11.860	11.768	13,138,073
2022-01-20	12.060	12.100	11.780	11.840	11.749	15,478,580
2022-01-19	12.000	12.160	11.900	12.070	11.977	18,908,856
2022-01-18	12.230	12.400	12.000	12.060	11.967	30,389,201
2022-01-17	11.570	12.560	11.500	12.370	12.274	50,989,538
2022-01-14	11.440	11.630	11.360	11.420	11.332	8,910,230
2022-01-13	11.680	11.760	11.480	11.480	11.391	9,864,892
2022-01-12	11.990	11.990	11.540	11.580	11.491	17,456,922
2022-01-11	11.720	12.140	11.720	11.870	11.778	22,678,661
2022-01-10	11.280	12.120	11.120	11.760	11.669	23,989,444
2022-01-07	11.590	11.670	11.300	11.310	11.223	9,902,519
2022-01-06	11.520	11.890	11.470	11.570	11.481	12,577,725
2022-01-05	11.670	11.730	11.390	11.550	11.461	9,375,601
2022-01-04	11.510	11.720	11.500	11.660	11.570	9,106,344
2021-12-31	11.640	11.660	11.440	11.510	11.421	6,598,737
2021-12-30	11.520	11.730	11.480	11.550	11.461	8,053,902
2021-12-29	11.480	11.590	11.400	11.520	11.431	7,685,489
2021-12-28	11.340	11.750	11.260	11.480	11.391	10,113,438
2021-12-27	11.200	11.410	11.200	11.290	11.203	5,832,279
2021-12-24	11.560	11.590	11.230	11.280	11.193	7,723,012
2021-12-23	11.780	11.780	11.400	11.490	11.401	11,909,823
2021-12-22	11.550	11.700	11.480	11.600	11.510	13,883,190
2021-12-21	11.100	11.670	11.100	11.540	11.451	20,293,623
2021-12-20	11.200	11.230	11.080	11.120	11.034	7,542,252
2021-12-17	11.260	11.310	11.110	11.190	11.104	7,730,161
2021-12-16	11.290	11.310	11.170	11.260	11.173	7,730,540
2021-12-15	11.310	11.470	11.220	11.250	11.163	12,197,936
2021-12-14	11.230	11.370	11.220	11.300	11.213	10,543,754
2021-12-13	11.060	11.350	11.020	11.210	11.123	13,109,482
2021-12-10	11.140	11.150	11.000	11.060	10.975	8,400,509
2021-12-09	11.090	11.470	11.050	11.200	11.114	15,460,586
2021-12-08	11.130	11.140	10.980	11.110	11.024	5,860,200
2021-12-07	11.170	11.230	10.940	11.050	10.965	8,172,185
2021-12-06	11.340	11.370	11.140	11.160	11.074	7,053,286
2021-12-03	11.240	11.390	11.240	11.340	11.252	5,303,422
2021-12-02	11.480	11.480	11.220	11.230	11.143	10,516,374
2021-12-01	11.400	11.530	11.350	11.500	11.411	8,896,879
2021-11-30	11.410	11.560	11.370	11.400	11.312	10,120,981
2021-11-29	11.400	11.460	11.240	11.390	11.302	9,999,182
2021-11-26	11.420	11.670	11.400	11.480	11.391	9,687,382
2021-11-25	11.600	11.710	11.500	11.520	11.431	7,930,902
2021-11-24	11.480	11.710	11.380	11.580	11.491	11,725,288
2021-11-23	11.620	11.730	11.440	11.460	11.372	9,003,674
2021-11-22	11.550	11.730	11.500	11.550	11.461	10,978,801
2021-11-19	11.820	11.880	11.550	11.730	11.639	12,274,468
2021-11-18	11.970	12.090	11.770	11.800	11.709	14,917,568
2021-11-17	11.950	12.060	11.780	11.960	11.868	18,988,138
2021-11-16	11.860	12.230	11.810	11.980	11.888	22,604,560
2021-11-15	11.790	12.100	11.720	11.890	11.798	22,189,708
2021-11-12	11.100	12.170	11.070	11.780	11.689	32,135,483
2021-11-11	10.800	11.400	10.780	11.220	11.133	18,168,602
2021-11-10	10.750	10.880	10.670	10.800	10.717	7,462,220

← NewerPage 20 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.