Eastern Communications Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.450 | 10.880 | 10.420 | 10.750 | 10.667 | 9,936,920 |
| 2021-11-08 | 10.550 | 10.550 | 10.400 | 10.450 | 10.369 | 3,324,384 |
| 2021-11-05 | 10.410 | 10.650 | 10.410 | 10.560 | 10.478 | 5,331,921 |
| 2021-11-04 | 10.480 | 10.520 | 10.410 | 10.450 | 10.369 | 3,536,626 |
| 2021-11-03 | 10.380 | 10.500 | 10.350 | 10.400 | 10.320 | 2,926,187 |
| 2021-11-02 | 10.400 | 10.630 | 10.350 | 10.450 | 10.369 | 5,994,593 |
| 2021-11-01 | 10.290 | 10.440 | 10.280 | 10.390 | 10.310 | 3,364,898 |
| 2021-10-29 | 10.200 | 10.380 | 10.100 | 10.310 | 10.230 | 4,178,178 |
| 2021-10-28 | 10.580 | 10.670 | 10.060 | 10.160 | 10.082 | 7,474,171 |
| 2021-10-27 | 10.930 | 10.930 | 10.520 | 10.580 | 10.498 | 5,851,600 |
| 2021-10-26 | 11.000 | 11.000 | 10.880 | 10.900 | 10.816 | 4,218,975 |
| 2021-10-25 | 11.130 | 11.130 | 10.840 | 10.970 | 10.885 | 4,752,060 |
| 2021-10-22 | 11.130 | 11.190 | 11.080 | 11.100 | 11.014 | 3,722,218 |
| 2021-10-21 | 11.180 | 11.210 | 11.120 | 11.130 | 11.044 | 4,244,502 |
| 2021-10-20 | 11.230 | 11.350 | 11.180 | 11.200 | 11.114 | 4,119,044 |
| 2021-10-19 | 11.140 | 11.280 | 11.130 | 11.200 | 11.114 | 3,321,670 |
| 2021-10-18 | 11.290 | 11.320 | 11.170 | 11.190 | 11.104 | 4,038,939 |
| 2021-10-15 | 11.390 | 11.480 | 11.260 | 11.290 | 11.203 | 4,333,583 |
| 2021-10-14 | 11.410 | 11.460 | 11.310 | 11.330 | 11.243 | 4,681,686 |
← NewerPage 21 of 21 · 1,219 trading days
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.