Eastern Communications Co Ltd A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 12.310 | 13.070 | 11.780 | 13.070 | 13.070 | 73,924,588 |
| 2024-10-28 | 11.600 | 11.960 | 11.450 | 11.880 | 11.880 | 37,228,247 |
| 2024-10-25 | 11.640 | 11.780 | 11.330 | 11.600 | 11.600 | 34,948,047 |
| 2024-10-24 | 11.240 | 11.820 | 11.160 | 11.630 | 11.630 | 47,741,390 |
| 2024-10-23 | 10.810 | 11.560 | 10.800 | 11.320 | 11.320 | 41,881,726 |
| 2024-10-22 | 11.120 | 11.170 | 10.750 | 10.880 | 10.880 | 21,330,646 |
| 2024-10-21 | 10.840 | 11.230 | 10.820 | 11.050 | 11.050 | 28,622,750 |
| 2024-10-18 | 10.530 | 11.000 | 10.450 | 10.800 | 10.800 | 25,784,459 |
| 2024-10-17 | 10.790 | 10.890 | 10.500 | 10.540 | 10.540 | 19,568,910 |
| 2024-10-16 | 10.290 | 10.540 | 10.280 | 10.460 | 10.460 | 12,841,201 |
| 2024-10-15 | 10.700 | 10.860 | 10.480 | 10.480 | 10.480 | 17,313,027 |
| 2024-10-14 | 10.380 | 10.790 | 10.270 | 10.790 | 10.790 | 19,736,700 |
| 2024-10-11 | 10.920 | 10.940 | 10.250 | 10.370 | 10.370 | 21,622,660 |
| 2024-10-10 | 10.900 | 11.320 | 10.720 | 10.990 | 10.990 | 29,423,401 |
| 2024-10-09 | 11.780 | 11.800 | 10.820 | 10.900 | 10.900 | 40,375,441 |
| 2024-10-08 | 12.310 | 12.310 | 11.210 | 11.940 | 11.940 | 59,675,903 |
| 2024-09-30 | 10.610 | 11.200 | 10.490 | 11.190 | 11.190 | 61,922,226 |
| 2024-09-27 | 9.980 | 10.310 | 9.980 | 10.200 | 10.200 | 35,252,496 |
| 2024-09-26 | 9.800 | 9.960 | 9.580 | 9.950 | 9.950 | 47,903,076 |
| 2024-09-25 | 10.300 | 10.600 | 10.000 | 10.200 | 10.200 | 63,877,552 |
| 2024-09-24 | 10.660 | 10.760 | 9.900 | 10.310 | 10.310 | 79,001,731 |
| 2024-09-23 | 10.370 | 10.660 | 10.210 | 10.660 | 10.660 | 50,913,453 |
| 2024-09-20 | 9.420 | 9.690 | 9.420 | 9.690 | 9.690 | 16,683,839 |
| 2024-09-19 | 8.250 | 9.110 | 8.250 | 8.810 | 8.810 | 26,137,884 |
| 2024-09-18 | 8.400 | 8.550 | 8.200 | 8.280 | 8.280 | 8,130,622 |
| 2024-09-13 | 8.430 | 8.630 | 8.380 | 8.390 | 8.390 | 13,433,027 |
| 2024-09-12 | 8.440 | 8.540 | 8.420 | 8.440 | 8.440 | 4,150,400 |
| 2024-09-11 | 8.400 | 8.500 | 8.390 | 8.440 | 8.440 | 4,479,546 |
| 2024-09-10 | 8.330 | 8.520 | 8.180 | 8.450 | 8.450 | 6,644,901 |
| 2024-09-09 | 8.260 | 8.370 | 8.230 | 8.300 | 8.300 | 4,422,648 |
| 2024-09-06 | 8.580 | 8.610 | 8.310 | 8.320 | 8.320 | 5,551,200 |
| 2024-09-05 | 8.380 | 8.580 | 8.380 | 8.500 | 8.500 | 5,931,970 |
| 2024-09-04 | 8.390 | 8.480 | 8.330 | 8.380 | 8.380 | 4,628,101 |
| 2024-09-03 | 8.390 | 8.550 | 8.380 | 8.490 | 8.490 | 7,409,800 |
| 2024-09-02 | 8.800 | 8.800 | 8.410 | 8.420 | 8.420 | 8,503,300 |
| 2024-08-30 | 8.370 | 8.940 | 8.350 | 8.740 | 8.740 | 16,063,769 |
| 2024-08-29 | 8.380 | 8.440 | 8.030 | 8.370 | 8.370 | 14,268,903 |
| 2024-08-28 | 8.580 | 8.660 | 8.450 | 8.620 | 8.620 | 4,942,860 |
| 2024-08-27 | 8.810 | 8.830 | 8.480 | 8.530 | 8.530 | 8,089,881 |
| 2024-08-26 | 8.900 | 8.960 | 8.790 | 8.850 | 8.850 | 4,909,593 |
| 2024-08-23 | 8.720 | 8.930 | 8.680 | 8.890 | 8.890 | 6,007,693 |
| 2024-08-22 | 8.900 | 8.970 | 8.720 | 8.750 | 8.750 | 5,522,900 |
| 2024-08-21 | 8.900 | 9.060 | 8.880 | 8.910 | 8.910 | 4,042,800 |
| 2024-08-20 | 9.160 | 9.180 | 8.950 | 8.960 | 8.960 | 5,703,561 |
| 2024-08-19 | 9.160 | 9.280 | 9.090 | 9.150 | 9.150 | 6,511,205 |
| 2024-08-16 | 9.140 | 9.280 | 9.140 | 9.140 | 9.140 | 7,882,931 |
| 2024-08-15 | 8.870 | 9.220 | 8.810 | 9.140 | 9.140 | 10,498,514 |
| 2024-08-14 | 8.910 | 9.000 | 8.860 | 8.900 | 8.900 | 5,752,520 |
| 2024-08-13 | 8.810 | 8.930 | 8.780 | 8.910 | 8.910 | 7,672,208 |
| 2024-08-12 | 9.110 | 9.140 | 8.800 | 8.850 | 8.850 | 18,890,796 |
| 2024-08-09 | 9.130 | 9.530 | 9.010 | 9.250 | 9.250 | 19,705,500 |
| 2024-08-08 | 9.230 | 9.240 | 9.030 | 9.090 | 9.090 | 7,789,100 |
| 2024-08-07 | 9.080 | 9.370 | 9.060 | 9.280 | 9.280 | 9,966,603 |
| 2024-08-06 | 8.920 | 9.080 | 8.920 | 9.060 | 9.060 | 6,360,104 |
| 2024-08-05 | 9.280 | 9.320 | 8.850 | 8.870 | 8.870 | 9,490,350 |
| 2024-08-02 | 9.480 | 9.540 | 9.330 | 9.340 | 9.340 | 6,624,449 |
| 2024-08-01 | 9.500 | 9.600 | 9.460 | 9.520 | 9.520 | 7,268,790 |
| 2024-07-31 | 9.200 | 9.480 | 9.170 | 9.480 | 9.480 | 8,796,890 |
| 2024-07-30 | 9.050 | 9.230 | 8.980 | 9.200 | 9.200 | 6,869,500 |
| 2024-07-29 | 9.090 | 9.140 | 8.980 | 9.090 | 9.090 | 5,715,097 |
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.