Eastern Communications Co Ltd A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.080	11.200	10.850	10.880	10.880	19,452,240
2025-04-24	10.940	11.040	10.740	10.970	10.970	19,265,564
2025-04-23	11.050	11.190	10.960	11.020	11.020	21,119,391
2025-04-22	11.220	11.330	10.970	10.980	10.980	33,957,600
2025-04-21	11.290	11.860	11.110	11.380	11.380	59,711,610
2025-04-18	10.040	11.090	9.990	11.090	11.090	31,546,221
2025-04-17	10.010	10.180	10.000	10.080	10.080	5,616,370
2025-04-16	10.100	10.190	9.890	10.070	10.070	8,208,719
2025-04-15	10.230	10.290	10.120	10.170	10.170	5,504,600
2025-04-14	10.270	10.370	10.210	10.240	10.240	8,443,181
2025-04-11	10.070	10.290	10.050	10.160	10.160	9,627,200
2025-04-10	10.030	10.320	10.030	10.110	10.110	12,456,298
2025-04-09	9.510	9.960	9.040	9.900	9.900	17,490,701
2025-04-08	9.650	9.960	9.360	9.620	9.620	19,501,884
2025-04-07	10.340	10.380	9.860	9.860	9.860	13,736,100
2025-04-03	10.970	11.100	10.860	10.960	10.960	6,488,600
2025-04-02	10.980	11.100	10.890	11.060	11.060	5,684,934
2025-04-01	11.000	11.150	10.970	10.980	10.980	7,303,920
2025-03-31	11.020	11.030	10.740	10.960	10.960	10,292,800
2025-03-28	11.150	11.230	11.010	11.020	11.020	7,370,884
2025-03-27	11.230	11.300	11.030	11.160	11.160	8,228,551
2025-03-26	11.200	11.330	11.180	11.280	11.280	7,296,996
2025-03-25	11.200	11.370	11.130	11.210	11.210	8,810,044
2025-03-24	11.510	11.580	11.000	11.290	11.290	16,413,785
2025-03-21	11.700	11.880	11.510	11.540	11.540	12,355,600
2025-03-20	11.760	11.850	11.690	11.800	11.800	9,281,055
2025-03-19	12.060	12.080	11.760	11.810	11.810	15,810,588
2025-03-18	12.120	12.220	12.020	12.050	12.050	13,836,863
2025-03-17	12.110	12.220	12.020	12.100	12.100	16,121,184
2025-03-14	12.020	12.120	11.800	12.090	12.090	18,264,021
2025-03-13	12.210	12.350	11.920	12.090	12.090	18,777,800
2025-03-12	12.050	12.450	11.960	12.180	12.180	26,598,977
2025-03-11	11.850	12.070	11.840	12.000	12.000	14,365,643
2025-03-10	12.120	12.180	11.990	12.030	12.030	16,376,934
2025-03-07	12.250	12.380	12.020	12.120	12.120	27,174,088
2025-03-06	12.180	12.410	12.130	12.290	12.290	59,911,973
2025-03-05	11.470	12.610	11.470	12.240	12.240	70,309,286
2025-03-04	11.080	11.490	11.070	11.460	11.460	10,069,672
2025-03-03	11.200	11.430	11.080	11.180	11.180	12,946,942
2025-02-28	11.790	11.810	11.170	11.200	11.200	18,642,832
2025-02-27	12.030	12.050	11.660	11.860	11.860	16,310,292
2025-02-26	12.100	12.160	11.910	12.050	12.050	17,357,152
2025-02-25	12.020	12.310	11.980	12.060	12.060	20,370,027
2025-02-24	12.490	12.490	12.220	12.270	12.270	25,955,244
2025-02-21	11.780	12.470	11.730	12.420	12.420	40,919,773
2025-02-20	11.730	11.870	11.660	11.790	11.790	13,304,089
2025-02-19	11.470	11.750	11.450	11.730	11.730	13,841,637
2025-02-18	11.920	11.970	11.400	11.490	11.490	19,077,701
2025-02-17	11.980	12.160	11.840	11.920	11.920	19,932,901
2025-02-14	11.850	11.970	11.690	11.940	11.940	16,654,200
2025-02-13	12.150	12.170	11.780	11.870	11.870	19,752,332
2025-02-12	11.870	12.130	11.820	12.130	12.130	24,923,888
2025-02-11	11.660	12.200	11.510	11.910	11.910	29,240,303
2025-02-10	11.390	11.760	11.390	11.690	11.690	20,277,021
2025-02-07	11.290	11.580	11.260	11.390	11.390	20,896,813
2025-02-06	10.960	11.290	10.800	11.280	11.280	14,694,077
2025-02-05	10.840	11.000	10.740	10.910	10.910	12,239,001
2025-01-27	10.950	11.090	10.650	10.650	10.650	11,536,558
2025-01-24	10.700	10.950	10.680	10.950	10.950	10,506,186
2025-01-23	10.830	11.110	10.700	10.720	10.720	15,001,400

← NewerPage 7 of 21 · 1,218 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.